Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 9.230 | 9.230 | 9.230 | 0 | -0.09(-0.97%) | |
Dec 30, 2014 | 9.270 | 9.350 | 9.270 | 9.320 | 318,160 | -0.01(-0.11%) |
Dec 29, 2014 | 9.338 | 9.345 | 9.310 | 9.330 | 952,750 | -0.02(-0.21%) |
Dec 26, 2014 | 9.380 | 9.390 | 9.310 | 9.350 | 35,581 | +0.03(+0.29%) |
Dec 24, 2014 | 9.322 | 9.322 | 9.322 | 0 | +0.06(+0.67%) | |
Dec 23, 2014 | 9.250 | 9.315 | 9.237 | 9.260 | 469,329 | +0.04(+0.43%) |
Dec 22, 2014 | 9.350 | 9.350 | 9.209 | 9.220 | 199,335 | -0.12(-1.34%) |
Dec 19, 2014 | 9.100 | 9.370 | 9.100 | 9.345 | 138,898 | +0.28(+3.09%) |
Dec 18, 2014 | 9.236 | 9.236 | 8.964 | 9.065 | 211,219 | -0.02(-0.17%) |
Dec 17, 2014 | 8.960 | 9.230 | 8.950 | 9.080 | 236,064 | +0.23(+2.66%) |
Dec 16, 2014 | 8.980 | 8.845 | 4,580,399 | +0.18(+2.02%) | ||
Dec 15, 2014 | 8.850 | 8.850 | 8.660 | 8.670 | 62,497 | -0.27(-2.97%) |
Dec 12, 2014 | 9.040 | 9.080 | 8.920 | 8.935 | 308,278 | -0.27(-2.93%) |
Dec 11, 2014 | 9.200 | 9.252 | 9.160 | 9.205 | 140,464 | -0.29(-3.11%) |
Dec 10, 2014 | 9.630 | 9.634 | 9.490 | 9.500 | 3,435,413 | -0.30(-3.06%) |
Dec 09, 2014 | 9.780 | 9.820 | 9.670 | 9.800 | 2,882,163 | +0.08(+0.82%) |
Dec 08, 2014 | 9.820 | 9.830 | 9.700 | 9.720 | 42,649 | -0.12(-1.22%) |
Dec 05, 2014 | 9.900 | 9.907 | 9.790 | 9.840 | 80,349 | -0.18(-1.80%) |
Dec 04, 2014 | 10.00 | 10.06 | 9.950 | 10.02 | 27,640 | -0.10(-0.99%) |
Dec 03, 2014 | 10.04 | 10.16 | 10.03 | 10.12 | 43,940 | +0.19(+1.96%) |
Dec 02, 2014 | 10.02 | 10.02 | 9.900 | 9.925 | 336,990 | -0.00(-0.05%) |
Dec 01, 2014 | 10.00 | 10.10 | 9.890 | 9.930 | 89,629 | -0.02(-0.20%) |
Nov 28, 2014 | 10.12 | 10.12 | 9.950 | 9.950 | 39,120 | -0.47(-4.51%) |
Nov 26, 2014 | 10.42 | 10.42 | 10.42 | 0 | +0.02(+0.19%) | |
Nov 25, 2014 | 10.38 | 10.44 | 10.32 | 10.40 | 29,520 | +0.03(+0.24%) |
Nov 24, 2014 | 10.48 | 10.48 | 10.36 | 10.38 | 160,489 | -0.14(-1.38%) |
Nov 21, 2014 | 10.51 | 10.55 | 10.45 | 10.52 | 61,542 | +0.41(+4.06%) |
Nov 20, 2014 | 10.00 | 10.17 | 10.00 | 10.11 | 42,021 | -0.18(-1.75%) |
Nov 19, 2014 | 10.31 | 10.34 | 10.25 | 10.29 | 39,178 | -0.08(-0.77%) |
Nov 18, 2014 | 10.38 | 10.41 | 10.30 | 10.37 | 82,230 | -0.01(-0.10%) |
Nov 17, 2014 | 10.37 | 10.40 | 10.34 | 10.38 | 20,672 | +0.06(+0.58%) |
Nov 14, 2014 | 10.18 | 10.32 | 10.18 | 10.32 | 80,387 | +0.04(+0.44%) |
Nov 13, 2014 | 10.32 | 10.33 | 10.26 | 10.28 | 39,175 | -0.12(-1.11%) |
Nov 12, 2014 | 10.34 | 10.41 | 10.32 | 10.39 | 188,647 | +0.03(+0.24%) |
Nov 11, 2014 | 10.25 | 10.39 | 10.25 | 10.37 | 2,301,052 | +0.09(+0.83%) |
Nov 10, 2014 | 10.35 | 10.36 | 10.28 | 10.28 | 38,662 | -0.04(-0.39%) |
Nov 07, 2014 | 10.24 | 10.34 | 10.22 | 10.32 | 1,746,296 | +0.29(+2.89%) |
Nov 06, 2014 | 10.12 | 10.17 | 10.03 | 10.03 | 2,331,390 | +0.04(+0.45%) |
Nov 05, 2014 | 9.906 | 10.05 | 9.890 | 9.985 | 55,001 | +0.02(+0.25%) |
Nov 04, 2014 | 10.03 | 10.03 | 9.870 | 9.960 | 2,074,429 | -0.09(-0.90%) |
Nov 03, 2014 | 10.18 | 10.18 | 10.00 | 10.05 | 126,260 | -0.25(-2.43%) |
Oct 31, 2014 | 10.04 | 10.31 | 10.04 | 10.30 | 74,709 | +0.21(+2.03%) |
Oct 30, 2014 | 10.02 | 10.20 | 10.02 | 10.10 | 48,314 | -0.18(-1.80%) |
Oct 29, 2014 | 10.53 | 10.53 | 10.27 | 10.28 | 38,209 | -0.05(-0.48%) |
Oct 28, 2014 | 10.24 | 10.40 | 10.24 | 10.33 | 90,138 | +0.32(+3.20%) |
Oct 27, 2014 | 9.980 | 10.07 | 10.23 | 10.01 | 67,209 | -0.22(-2.15%) |
Oct 24, 2014 | 10.15 | 10.23 | 10.14 | 10.23 | 9,545 | +0.00(+0.00%) |
Oct 23, 2014 | 10.25 | 10.29 | 10.21 | 10.23 | 32,716 | +0.00(+0.00%) |
Oct 22, 2014 | 10.28 | 10.30 | 10.16 | 10.23 | 26,210 | -0.19(-1.82%) |
Oct 21, 2014 | 10.40 | 10.46 | 10.36 | 10.42 | 65,450 | +0.25(+2.46%) |
Oct 20, 2014 | 10.24 | 10.29 | 10.17 | 10.17 | 158,760 | -0.12(-1.12%) |
Oct 17, 2014 | 10.34 | 10.40 | 10.19 | 10.29 | 34,243 | +0.13(+1.24%) |
Oct 16, 2014 | 9.940 | 10.26 | 9.940 | 10.16 | 189,543 | -0.09(-0.88%) |
Oct 15, 2014 | 10.07 | 10.26 | 9.917 | 10.25 | 24,046 | -0.09(-0.83%) |
Oct 14, 2014 | 10.33 | 10.42 | 10.29 | 10.34 | 94,481 | +0.15(+1.48%) |
Oct 13, 2014 | 10.23 | 10.34 | 10.12 | 10.19 | 83,192 | +0.21(+2.16%) |
Oct 10, 2014 | 10.02 | 10.09 | 9.920 | 9.970 | 190,404 | -0.24(-2.40%) |
Oct 09, 2014 | 10.62 | 10.62 | 10.19 | 10.21 | 82,369 | -0.46(-4.26%) |
Oct 08, 2014 | 10.54 | 10.80 | 10.43 | 10.67 | 41,996 | +0.05(+0.52%) |
Oct 07, 2014 | 10.73 | 10.73 | 10.60 | 10.62 | 29,258 | -0.56(-5.01%) |
Oct 06, 2014 | 10.82 | 11.50 | 10.81 | 11.18 | 69,508 | +0.59(+5.52%) |
Oct 03, 2014 | 10.56 | 10.63 | 10.48 | 10.59 | 26,911 | -0.15(-1.44%) |
Oct 02, 2014 | 10.70 | 10.75 | 10.59 | 10.74 | 101,593 | -0.03(-0.23%) |