Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 9.349 | 9.224 | 9.224 | 9.224 | 842,573 | -0.07(-0.75%) |
Dec 30, 2014 | 9.307 | 9.377 | 9.259 | 9.294 | 793,600 | -0.04(-0.45%) |
Dec 29, 2014 | 9.176 | 9.391 | 9.155 | 9.335 | 1,122,674 | +0.17(+1.89%) |
Dec 26, 2014 | 9.224 | 9.224 | 9.148 | 9.162 | 443,559 | +0.01(+0.08%) |
Dec 24, 2014 | 9.197 | 9.155 | 9.155 | 9.155 | 598,537 | -0.07(-0.75%) |
Dec 23, 2014 | 9.072 | 9.252 | 9.051 | 9.224 | 1,467,839 | +0.17(+1.91%) |
Dec 22, 2014 | 9.010 | 9.058 | 8.954 | 9.051 | 1,178,521 | +0.05(+0.54%) |
Dec 19, 2014 | 9.017 | 9.051 | 8.937 | 9.003 | 3,368,323 | -0.01(-0.15%) |
Dec 18, 2014 | 8.975 | 9.044 | 8.934 | 9.017 | 1,485,361 | +0.09(+1.01%) |
Dec 17, 2014 | 8.712 | 8.934 | 8.389 | 8.927 | 1,938,664 | +0.21(+2.38%) |
Dec 16, 2014 | 8.518 | 8.816 | 8.518 | 8.719 | 2,301,017 | +0.16(+1.86%) |
Dec 15, 2014 | 8.677 | 8.719 | 8.542 | 8.560 | 1,411,964 | -0.07(-0.80%) |
Dec 12, 2014 | 8.594 | 8.726 | 8.594 | 8.629 | 1,022,848 | -0.10(-1.11%) |
Dec 11, 2014 | 8.712 | 8.795 | 8.705 | 8.726 | 1,113,421 | +0.03(+0.40%) |
Dec 10, 2014 | 8.947 | 8.982 | 8.684 | 8.691 | 1,527,377 | -0.30(-3.31%) |
Dec 09, 2014 | 8.753 | 9.020 | 8.712 | 8.989 | 1,638,058 | +0.10(+1.17%) |
Dec 08, 2014 | 8.913 | 9.044 | 8.835 | 8.885 | 1,154,802 | -0.08(-0.85%) |
Dec 05, 2014 | 8.788 | 8.975 | 8.788 | 8.961 | 1,093,439 | +0.19(+2.21%) |
Dec 04, 2014 | 8.760 | 8.781 | 8.705 | 8.767 | 826,203 | -0.01(-0.16%) |
Dec 03, 2014 | 8.657 | 8.802 | 8.650 | 8.781 | 820,195 | +0.12(+1.44%) |
Dec 02, 2014 | 8.608 | 8.750 | 8.608 | 8.657 | 772,448 | +0.08(+0.97%) |
Dec 01, 2014 | 8.719 | 8.726 | 8.573 | 8.573 | 1,072,025 | -0.15(-1.67%) |
Nov 28, 2014 | 8.920 | 8.934 | 8.712 | 8.719 | 654,505 | -0.17(-1.95%) |
Nov 26, 2014 | 8.850 | 8.892 | 8.892 | 8.892 | 791,456 | +0.02(+0.23%) |
Nov 25, 2014 | 8.857 | 8.881 | 8.803 | 8.871 | 588,375 | +0.01(+0.16%) |
Nov 24, 2014 | 8.768 | 8.857 | 8.761 | 8.857 | 710,245 | +0.10(+1.18%) |
Nov 21, 2014 | 8.933 | 8.933 | 8.727 | 8.755 | 719,203 | -0.10(-1.09%) |
Nov 20, 2014 | 8.707 | 8.851 | 8.707 | 8.851 | 764,857 | +0.12(+1.34%) |
Nov 19, 2014 | 8.837 | 8.837 | 8.696 | 8.734 | 731,265 | -0.10(-1.16%) |
Nov 18, 2014 | 8.857 | 8.905 | 8.837 | 8.837 | 678,650 | -0.01(-0.08%) |
Nov 17, 2014 | 8.871 | 8.885 | 8.782 | 8.844 | 776,699 | -0.05(-0.54%) |
Nov 14, 2014 | 8.947 | 8.981 | 8.885 | 8.892 | 696,627 | -0.03(-0.31%) |
Nov 13, 2014 | 9.029 | 9.043 | 8.899 | 8.919 | 932,554 | -0.11(-1.22%) |
Nov 12, 2014 | 8.892 | 9.036 | 8.885 | 9.029 | 1,573,103 | +0.12(+1.39%) |
Nov 11, 2014 | 8.905 | 8.926 | 8.878 | 8.905 | 823,505 | +0.00(+0.00%) |
Nov 10, 2014 | 8.844 | 8.905 | 8.809 | 8.905 | 668,890 | +0.07(+0.78%) |
Nov 07, 2014 | 8.803 | 8.857 | 8.765 | 8.837 | 722,285 | +0.01(+0.08%) |
Nov 06, 2014 | 8.803 | 8.857 | 8.748 | 8.830 | 778,515 | +0.05(+0.63%) |
Nov 05, 2014 | 8.741 | 8.796 | 8.700 | 8.775 | 959,837 | +0.06(+0.71%) |
Nov 04, 2014 | 8.713 | 8.748 | 8.614 | 8.713 | 1,557,008 | -0.03(-0.39%) |
Nov 03, 2014 | 8.755 | 8.871 | 8.703 | 8.748 | 1,573,864 | -0.03(-0.31%) |
Oct 31, 2014 | 8.748 | 8.809 | 8.665 | 8.775 | 1,799,820 | +0.16(+1.91%) |
Oct 30, 2014 | 8.494 | 8.659 | 8.412 | 8.610 | 1,716,295 | +0.06(+0.72%) |
Oct 29, 2014 | 8.439 | 8.562 | 8.350 | 8.549 | 1,285,701 | +0.10(+1.14%) |
Oct 28, 2014 | 8.206 | 8.453 | 8.206 | 8.453 | 1,599,768 | +0.25(+3.10%) |
Oct 27, 2014 | 8.103 | 8.199 | 8.144 | 8.199 | 738,225 | +0.05(+0.67%) |
Oct 24, 2014 | 8.068 | 8.165 | 8.068 | 8.144 | 850,580 | +0.05(+0.59%) |
Oct 23, 2014 | 8.192 | 8.233 | 8.082 | 8.096 | 1,613,070 | -0.08(-0.92%) |
Oct 22, 2014 | 8.336 | 8.363 | 8.165 | 8.171 | 1,024,891 | -0.20(-2.38%) |
Oct 21, 2014 | 8.226 | 8.377 | 8.261 | 8.370 | 1,274,710 | +0.14(+1.75%) |
Oct 20, 2014 | 8.206 | 8.281 | 8.185 | 8.226 | 963,697 | -0.01(-0.17%) |
Oct 17, 2014 | 8.425 | 8.425 | 8.192 | 8.240 | 1,556,187 | -0.08(-0.91%) |
Oct 16, 2014 | 8.048 | 8.350 | 8.000 | 8.315 | 1,822,146 | +0.19(+2.28%) |
Oct 15, 2014 | 8.089 | 8.165 | 7.890 | 8.130 | 2,829,627 | -0.08(-1.00%) |
Oct 14, 2014 | 8.199 | 8.343 | 8.130 | 8.213 | 2,992,244 | +0.10(+1.18%) |
Oct 13, 2014 | 8.075 | 8.192 | 8.048 | 8.116 | 1,812,005 | +0.08(+0.94%) |
Oct 10, 2014 | 7.979 | 8.206 | 7.972 | 8.041 | 1,730,985 | +0.01(+0.17%) |
Oct 09, 2014 | 8.281 | 8.295 | 8.020 | 8.027 | 2,385,916 | -0.28(-3.39%) |
Oct 08, 2014 | 8.096 | 8.315 | 8.089 | 8.309 | 2,121,384 | +0.23(+2.80%) |
Oct 07, 2014 | 8.219 | 8.219 | 8.082 | 8.082 | 1,124,736 | -0.14(-1.67%) |
Oct 06, 2014 | 8.357 | 8.412 | 8.219 | 8.219 | 1,037,099 | -0.12(-1.40%) |
Oct 03, 2014 | 8.336 | 8.460 | 8.329 | 8.336 | 1,132,695 | +0.08(+0.91%) |
Oct 02, 2014 | 8.192 | 8.315 | 8.165 | 8.261 | 763,813 | +0.08(+0.92%) |