Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 9.494 | 9.697 | 9.697 | 9.697 | 138,500 | +0.32(+3.37%) |
Dec 30, 2014 | 9.405 | 9.422 | 9.260 | 9.381 | 69,766 | -0.02(-0.17%) |
Dec 29, 2014 | 9.478 | 9.551 | 9.316 | 9.397 | 124,202 | -0.06(-0.68%) |
Dec 26, 2014 | 9.284 | 9.511 | 9.146 | 9.462 | 147,552 | +0.25(+2.73%) |
Dec 24, 2014 | 9.203 | 9.211 | 9.211 | 9.211 | 61,473 | +0.06(+0.62%) |
Dec 23, 2014 | 9.138 | 9.243 | 9.106 | 9.154 | 154,812 | +0.02(+0.27%) |
Dec 22, 2014 | 9.179 | 9.195 | 8.935 | 9.130 | 69,087 | +0.00(+0.00%) |
Dec 19, 2014 | 8.838 | 9.130 | 8.668 | 9.130 | 318,876 | +0.28(+3.11%) |
Dec 18, 2014 | 8.919 | 9.065 | 8.790 | 8.854 | 225,259 | -0.03(-0.36%) |
Dec 17, 2014 | 8.692 | 8.976 | 8.684 | 8.887 | 245,791 | +0.19(+2.14%) |
Dec 16, 2014 | 8.773 | 8.879 | 8.676 | 8.701 | 348,260 | -0.04(-0.46%) |
Dec 15, 2014 | 8.433 | 8.790 | 8.417 | 8.741 | 300,229 | +0.53(+6.52%) |
Dec 12, 2014 | 7.980 | 8.312 | 7.955 | 8.206 | 257,490 | +0.09(+1.10%) |
Dec 11, 2014 | 7.963 | 8.198 | 7.858 | 8.117 | 371,276 | +0.14(+1.73%) |
Dec 10, 2014 | 8.150 | 8.150 | 7.882 | 7.980 | 255,309 | -0.16(-1.99%) |
Dec 09, 2014 | 7.664 | 8.263 | 7.647 | 8.142 | 345,851 | +0.36(+4.69%) |
Dec 08, 2014 | 7.939 | 7.988 | 7.638 | 7.777 | 196,143 | -0.21(-2.64%) |
Dec 05, 2014 | 7.704 | 8.077 | 7.704 | 7.988 | 172,587 | +0.28(+3.57%) |
Dec 04, 2014 | 7.818 | 7.834 | 7.534 | 7.712 | 148,680 | -0.09(-1.14%) |
Dec 03, 2014 | 7.809 | 8.093 | 7.761 | 7.801 | 89,943 | -0.01(-0.10%) |
Dec 02, 2014 | 7.996 | 8.085 | 7.623 | 7.809 | 99,353 | -0.15(-1.93%) |
Dec 01, 2014 | 8.214 | 8.320 | 7.882 | 7.963 | 257,956 | -0.31(-3.72%) |
Nov 28, 2014 | 8.344 | 8.368 | 8.020 | 8.271 | 43,832 | -0.11(-1.26%) |
Nov 26, 2014 | 8.539 | 8.377 | 8.377 | 8.377 | 25,428 | -0.19(-2.18%) |
Nov 25, 2014 | 8.595 | 8.595 | 8.466 | 8.563 | 28,135 | -0.04(-0.47%) |
Nov 24, 2014 | 8.547 | 8.603 | 8.433 | 8.603 | 31,880 | +0.09(+1.05%) |
Nov 21, 2014 | 8.595 | 8.733 | 8.449 | 8.514 | 71,476 | +0.08(+0.96%) |
Nov 20, 2014 | 8.344 | 8.539 | 8.344 | 8.433 | 84,593 | +0.03(+0.39%) |
Nov 19, 2014 | 8.757 | 8.757 | 8.263 | 8.401 | 64,887 | -0.32(-3.71%) |
Nov 18, 2014 | 8.927 | 9.041 | 8.701 | 8.725 | 112,945 | -0.19(-2.18%) |
Nov 17, 2014 | 8.976 | 9.021 | 8.887 | 8.919 | 221,109 | -0.09(-0.99%) |
Nov 14, 2014 | 8.709 | 9.122 | 8.652 | 9.008 | 216,965 | +0.31(+3.54%) |
Nov 13, 2014 | 8.822 | 8.822 | 8.490 | 8.701 | 144,277 | -0.10(-1.10%) |
Nov 12, 2014 | 8.579 | 8.879 | 8.579 | 8.798 | 184,155 | +0.22(+2.55%) |
Nov 11, 2014 | 8.466 | 8.668 | 8.466 | 8.579 | 108,104 | +0.02(+0.28%) |
Nov 10, 2014 | 8.628 | 8.701 | 8.458 | 8.555 | 111,821 | -0.04(-0.47%) |
Nov 07, 2014 | 8.587 | 8.692 | 8.514 | 8.595 | 94,143 | +0.02(+0.28%) |
Nov 06, 2014 | 8.530 | 8.611 | 8.304 | 8.571 | 96,358 | +0.05(+0.57%) |
Nov 05, 2014 | 8.312 | 8.587 | 8.223 | 8.522 | 236,350 | +0.29(+3.54%) |
Nov 04, 2014 | 8.320 | 8.513 | 8.061 | 8.231 | 162,643 | +0.08(+0.99%) |
Nov 03, 2014 | 8.328 | 8.385 | 7.988 | 8.150 | 66,552 | -0.06(-0.69%) |
Oct 31, 2014 | 8.093 | 8.255 | 7.899 | 8.206 | 148,254 | +0.26(+3.26%) |
Oct 30, 2014 | 8.020 | 8.101 | 7.858 | 7.947 | 68,725 | -0.08(-1.01%) |
Oct 29, 2014 | 8.214 | 8.263 | 7.890 | 8.028 | 89,642 | -0.15(-1.88%) |
Oct 28, 2014 | 7.972 | 8.182 | 7.789 | 8.182 | 125,473 | +0.32(+4.08%) |
Oct 27, 2014 | 7.829 | 7.805 | 7.805 | 7.861 | 128,703 | +0.06(+0.72%) |
Oct 24, 2014 | 7.982 | 8.017 | 7.580 | 7.805 | 187,258 | -0.15(-1.92%) |
Oct 23, 2014 | 8.062 | 8.222 | 7.729 | 7.957 | 214,831 | +0.02(+0.20%) |
Oct 22, 2014 | 8.286 | 8.343 | 7.829 | 7.941 | 144,875 | -0.30(-3.60%) |
Oct 21, 2014 | 7.901 | 8.286 | 7.901 | 8.238 | 115,038 | +0.38(+4.80%) |
Oct 20, 2014 | 7.885 | 7.893 | 7.781 | 7.861 | 235,560 | -0.08(-1.01%) |
Oct 17, 2014 | 7.925 | 8.078 | 7.813 | 7.941 | 394,644 | +0.14(+1.75%) |
Oct 16, 2014 | 7.219 | 7.869 | 7.219 | 7.805 | 253,984 | +0.06(+0.72%) |
Oct 15, 2014 | 7.468 | 7.789 | 7.372 | 7.749 | 166,550 | +0.20(+2.66%) |
Oct 14, 2014 | 7.107 | 7.637 | 7.107 | 7.548 | 318,509 | +0.48(+6.81%) |
Oct 13, 2014 | 7.043 | 7.252 | 6.979 | 7.067 | 225,301 | -0.02(-0.23%) |
Oct 10, 2014 | 7.709 | 7.841 | 6.618 | 7.083 | 578,447 | -0.64(-8.31%) |
Oct 09, 2014 | 8.282 | 8.282 | 7.717 | 7.725 | 253,304 | -0.55(-6.69%) |
Oct 08, 2014 | 8.431 | 8.443 | 7.613 | 8.278 | 99,947 | -0.18(-2.18%) |
Oct 07, 2014 | 8.663 | 8.718 | 8.463 | 8.463 | 89,098 | -0.08(-0.94%) |
Oct 06, 2014 | 8.695 | 8.861 | 8.535 | 8.543 | 170,336 | -0.16(-1.84%) |
Oct 03, 2014 | 8.864 | 8.949 | 8.639 | 8.703 | 77,990 | -0.06(-0.64%) |
Oct 02, 2014 | 8.736 | 8.827 | 8.495 | 8.760 | 70,766 | +0.01(+0.09%) |