Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 9.406 | 9.243 | 9.243 | 9.243 | 2,055,217 | -0.13(-1.40%) |
Dec 30, 2014 | 9.315 | 9.424 | 9.262 | 9.374 | 1,886,965 | +0.02(+0.19%) |
Dec 29, 2014 | 9.261 | 9.433 | 9.152 | 9.356 | 1,908,792 | +0.06(+0.63%) |
Dec 26, 2014 | 9.370 | 9.388 | 9.279 | 9.297 | 1,813,512 | -0.05(-0.49%) |
Dec 24, 2014 | 9.288 | 9.343 | 9.343 | 9.343 | 1,352,615 | +0.05(+0.59%) |
Dec 23, 2014 | 9.243 | 9.370 | 9.198 | 9.288 | 3,113,358 | +0.10(+1.09%) |
Dec 22, 2014 | 8.935 | 9.204 | 8.798 | 9.188 | 3,329,655 | +0.22(+2.43%) |
Dec 19, 2014 | 9.043 | 9.161 | 8.898 | 8.971 | 10,978,076 | -0.08(-0.90%) |
Dec 18, 2014 | 9.080 | 9.125 | 8.898 | 9.052 | 8,700,050 | +0.06(+0.71%) |
Dec 17, 2014 | 9.161 | 9.161 | 8.671 | 8.989 | 7,777,598 | +0.18(+2.06%) |
Dec 16, 2014 | 8.789 | 8.944 | 8.681 | 8.808 | 6,163,199 | +0.00(+0.00%) |
Dec 15, 2014 | 8.953 | 8.953 | 8.762 | 8.808 | 4,250,553 | -0.10(-1.07%) |
Dec 12, 2014 | 9.107 | 9.161 | 8.898 | 8.903 | 3,621,720 | -0.27(-2.92%) |
Dec 11, 2014 | 9.080 | 9.225 | 9.062 | 9.170 | 4,448,327 | +0.13(+1.40%) |
Dec 10, 2014 | 9.188 | 9.388 | 9.043 | 9.043 | 3,657,280 | -0.15(-1.68%) |
Dec 09, 2014 | 9.043 | 9.225 | 8.975 | 9.198 | 3,747,751 | +0.07(+0.80%) |
Dec 08, 2014 | 9.007 | 9.211 | 8.427 | 9.125 | 4,198,984 | +0.08(+0.90%) |
Dec 05, 2014 | 8.998 | 9.052 | 8.935 | 9.043 | 3,375,655 | +0.05(+0.61%) |
Dec 04, 2014 | 8.944 | 9.016 | 8.925 | 8.989 | 4,423,345 | +0.02(+0.20%) |
Dec 03, 2014 | 8.880 | 9.016 | 8.880 | 8.971 | 4,040,020 | +0.08(+0.92%) |
Dec 02, 2014 | 8.853 | 8.989 | 8.808 | 8.889 | 2,956,414 | +0.08(+0.93%) |
Dec 01, 2014 | 8.771 | 8.971 | 8.771 | 8.808 | 4,280,407 | +0.03(+0.31%) |
Nov 28, 2014 | 8.717 | 8.862 | 8.717 | 8.780 | 1,527,085 | +0.04(+0.41%) |
Nov 26, 2014 | 8.690 | 8.744 | 8.744 | 8.744 | 2,952,294 | +0.08(+0.94%) |
Nov 25, 2014 | 8.717 | 8.744 | 8.572 | 8.662 | 6,734,920 | -0.05(-0.52%) |
Nov 24, 2014 | 8.726 | 8.789 | 8.599 | 8.708 | 6,217,057 | +0.01(+0.10%) |
Nov 21, 2014 | 8.789 | 8.880 | 8.662 | 8.699 | 3,114,276 | -0.01(-0.10%) |
Nov 20, 2014 | 8.681 | 8.889 | 8.681 | 8.708 | 4,773,448 | -0.23(-2.54%) |
Nov 19, 2014 | 8.935 | 9.016 | 8.862 | 8.935 | 2,002,083 | -0.02(-0.20%) |
Nov 18, 2014 | 9.007 | 9.007 | 8.880 | 8.953 | 3,398,262 | -0.02(-0.25%) |
Nov 17, 2014 | 8.944 | 9.016 | 8.898 | 8.975 | 3,154,760 | +0.03(+0.36%) |
Nov 14, 2014 | 9.016 | 9.057 | 8.880 | 8.944 | 5,512,813 | -0.09(-1.00%) |
Nov 13, 2014 | 9.080 | 9.120 | 8.971 | 9.034 | 3,491,206 | -0.05(-0.60%) |
Nov 12, 2014 | 9.007 | 9.098 | 8.984 | 9.089 | 3,044,784 | +0.05(+0.50%) |
Nov 11, 2014 | 9.052 | 9.089 | 9.025 | 9.043 | 2,328,213 | -0.02(-0.25%) |
Nov 10, 2014 | 9.025 | 9.075 | 9.016 | 9.066 | 2,817,413 | +0.08(+0.86%) |
Nov 07, 2014 | 8.971 | 9.030 | 8.944 | 8.989 | 2,930,797 | -0.01(-0.10%) |
Nov 06, 2014 | 8.925 | 9.025 | 8.880 | 8.998 | 3,961,136 | +0.09(+1.02%) |
Nov 05, 2014 | 8.871 | 8.962 | 8.835 | 8.907 | 7,019,442 | +0.09(+1.03%) |
Nov 04, 2014 | 8.898 | 9.043 | 8.780 | 8.817 | 5,298,790 | +0.00(+0.00%) |
Nov 03, 2014 | 8.862 | 8.871 | 8.608 | 8.817 | 4,845,095 | +0.15(+1.78%) |
Oct 31, 2014 | 8.563 | 8.671 | 8.554 | 8.662 | 3,687,087 | +0.14(+1.60%) |
Oct 30, 2014 | 8.554 | 8.626 | 8.427 | 8.526 | 4,636,306 | -0.03(-0.32%) |
Oct 29, 2014 | 8.499 | 8.581 | 8.481 | 8.554 | 4,673,702 | +0.08(+0.96%) |
Oct 28, 2014 | 8.399 | 8.486 | 8.372 | 8.472 | 4,040,688 | +0.10(+1.19%) |
Oct 27, 2014 | 8.200 | 8.381 | 8.200 | 8.372 | 7,158,938 | +0.17(+2.10%) |
Oct 24, 2014 | 8.136 | 8.209 | 7.959 | 8.200 | 6,007,201 | +0.05(+0.56%) |
Oct 23, 2014 | 8.091 | 8.182 | 7.774 | 8.154 | 12,127,742 | +0.08(+1.01%) |
Oct 22, 2014 | 7.982 | 8.145 | 7.973 | 8.073 | 3,877,024 | +0.07(+0.91%) |
Oct 21, 2014 | 8.046 | 8.073 | 7.991 | 8.000 | 5,613,086 | +0.03(+0.34%) |
Oct 20, 2014 | 7.946 | 8.027 | 7.891 | 7.973 | 3,835,744 | -0.01(-0.11%) |
Oct 17, 2014 | 7.973 | 7.991 | 7.891 | 7.982 | 3,304,133 | +0.09(+1.09%) |
Oct 16, 2014 | 7.828 | 7.973 | 7.823 | 7.896 | 7,530,280 | -0.04(-0.51%) |
Oct 15, 2014 | 7.955 | 8.046 | 7.891 | 7.937 | 10,390,103 | -0.10(-1.30%) |
Oct 14, 2014 | 8.064 | 8.105 | 7.982 | 8.041 | 4,801,744 | +0.06(+0.80%) |
Oct 13, 2014 | 7.937 | 8.082 | 7.928 | 7.978 | 6,205,917 | +0.04(+0.51%) |
Oct 10, 2014 | 7.955 | 8.082 | 7.873 | 7.937 | 5,584,750 | -0.02(-0.23%) |
Oct 09, 2014 | 8.000 | 8.064 | 7.910 | 7.955 | 7,253,269 | -0.07(-0.90%) |
Oct 08, 2014 | 7.982 | 8.027 | 7.928 | 8.027 | 7,239,981 | +0.07(+0.91%) |
Oct 07, 2014 | 8.046 | 8.046 | 7.914 | 7.955 | 4,840,519 | -0.11(-1.35%) |
Oct 06, 2014 | 8.055 | 8.123 | 8.046 | 8.064 | 5,704,993 | +0.02(+0.23%) |
Oct 03, 2014 | 7.900 | 8.055 | 7.855 | 8.046 | 9,507,102 | +0.19(+2.42%) |
Oct 02, 2014 | 7.710 | 7.873 | 7.665 | 7.855 | 8,967,608 | +0.17(+2.24%) |