Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 10.18 | 10.18 | 10.10 | 10.12 | 87,051 | +0.09(+0.88%) |
Nov 26, 2014 | 9.900 | 10.03 | 10.03 | 10.03 | 163,225 | +0.39(+4.08%) |
Nov 25, 2014 | 9.705 | 9.705 | 9.578 | 9.635 | 68,765 | -0.02(-0.22%) |
Nov 24, 2014 | 9.684 | 9.710 | 9.649 | 9.656 | 42,979 | +0.13(+1.32%) |
Nov 21, 2014 | 9.503 | 9.614 | 9.462 | 9.531 | 47,104 | +0.36(+3.95%) |
Nov 20, 2014 | 9.175 | 9.203 | 9.147 | 9.168 | 11,230 | -0.11(-1.20%) |
Nov 19, 2014 | 9.224 | 9.299 | 9.182 | 9.280 | 18,317 | +0.01(+0.08%) |
Nov 18, 2014 | 9.308 | 9.308 | 9.246 | 9.273 | 16,887 | -0.15(-1.63%) |
Nov 17, 2014 | 9.405 | 9.436 | 9.405 | 9.426 | 13,865 | -0.25(-2.59%) |
Nov 14, 2014 | 9.593 | 9.683 | 9.593 | 9.677 | 9,148 | +0.14(+1.46%) |
Nov 13, 2014 | 9.489 | 9.538 | 9.489 | 9.538 | 48,431 | +0.17(+1.82%) |
Nov 12, 2014 | 9.412 | 9.439 | 9.367 | 9.367 | 11,709 | -0.01(-0.13%) |
Nov 11, 2014 | 9.349 | 9.405 | 9.330 | 9.379 | 22,220 | +0.11(+1.15%) |
Nov 10, 2014 | 9.288 | 9.342 | 9.273 | 9.273 | 8,641 | +0.00(+0.00%) |
Nov 07, 2014 | 9.259 | 9.301 | 9.245 | 9.273 | 23,714 | -0.01(-0.14%) |
Nov 06, 2014 | 9.259 | 9.301 | 9.247 | 9.285 | 5,163 | -0.02(-0.21%) |
Nov 05, 2014 | 9.321 | 9.362 | 9.305 | 9.305 | 5,745 | -0.07(-0.70%) |
Nov 04, 2014 | 9.370 | 9.402 | 9.353 | 9.370 | 6,715 | +0.06(+0.66%) |
Nov 03, 2014 | 9.313 | 9.342 | 9.301 | 9.309 | 4,126 | -0.07(-0.73%) |
Oct 31, 2014 | 9.399 | 9.440 | 9.363 | 9.377 | 147,357 | +0.09(+0.98%) |
Oct 30, 2014 | 9.238 | 9.287 | 9.238 | 9.287 | 3,121 | +0.03(+0.29%) |
Oct 29, 2014 | 9.308 | 9.349 | 9.245 | 9.259 | 62,295 | +0.00(+0.01%) |
Oct 28, 2014 | 9.168 | 9.273 | 9.168 | 9.258 | 91,680 | +0.26(+2.86%) |
Oct 27, 2014 | 9.008 | 9.021 | 8.973 | 9.001 | 4,611 | -0.08(-0.86%) |
Oct 24, 2014 | 9.103 | 9.144 | 9.079 | 9.079 | 5,817 | +0.00(+0.01%) |
Oct 23, 2014 | 9.064 | 9.147 | 9.057 | 9.078 | 50,823 | +0.10(+1.09%) |
Oct 22, 2014 | 9.022 | 9.032 | 8.952 | 8.980 | 95,052 | -0.04(-0.39%) |
Oct 21, 2014 | 8.952 | 9.057 | 8.952 | 9.015 | 17,485 | +0.06(+0.70%) |
Oct 20, 2014 | 8.931 | 8.979 | 8.931 | 8.952 | 6,470 | -0.06(-0.62%) |
Oct 17, 2014 | 9.001 | 9.071 | 9.001 | 9.008 | 57,328 | +0.14(+1.57%) |
Oct 16, 2014 | 8.694 | 8.945 | 8.694 | 8.868 | 40,496 | +0.01(+0.16%) |
Oct 15, 2014 | 8.833 | 8.859 | 8.708 | 8.854 | 25,450 | -0.08(-0.88%) |
Oct 14, 2014 | 8.875 | 8.904 | 8.868 | 8.933 | 8,796 | -0.03(-0.36%) |
Oct 13, 2014 | 8.931 | 8.966 | 8.931 | 8.966 | 6,540 | +0.12(+1.34%) |
Oct 10, 2014 | 8.847 | 8.889 | 8.833 | 8.847 | 18,002 | -0.10(-1.17%) |
Oct 09, 2014 | 9.001 | 9.036 | 8.945 | 8.952 | 20,724 | -0.17(-1.83%) |
Oct 08, 2014 | 8.966 | 9.133 | 8.952 | 9.119 | 11,200 | +0.19(+2.11%) |
Oct 07, 2014 | 8.994 | 8.994 | 8.905 | 8.931 | 16,716 | -0.08(-0.93%) |
Oct 06, 2014 | 9.029 | 9.050 | 9.008 | 9.015 | 6,123 | +0.14(+1.56%) |
Oct 03, 2014 | 8.868 | 8.952 | 8.856 | 8.877 | 40,629 | +0.20(+2.27%) |
Oct 02, 2014 | 8.617 | 8.680 | 8.492 | 8.680 | 19,087 | +0.02(+0.24%) |
Oct 01, 2014 | 8.738 | 8.764 | 8.652 | 8.659 | 15,628 | -0.19(-2.13%) |
Sep 30, 2014 | 8.833 | 8.854 | 8.785 | 8.847 | 18,012 | -0.03(-0.31%) |
Sep 29, 2014 | 8.861 | 8.890 | 8.806 | 8.875 | 20,397 | -0.26(-2.82%) |
Sep 26, 2014 | 9.050 | 9.133 | 9.050 | 9.133 | 9,247 | +0.11(+1.24%) |
Sep 25, 2014 | 9.078 | 9.078 | 8.987 | 9.022 | 24,455 | -0.18(-1.97%) |
Sep 24, 2014 | 9.154 | 9.224 | 9.133 | 9.203 | 14,813 | +0.15(+1.69%) |
Sep 23, 2014 | 9.057 | 9.112 | 9.050 | 9.050 | 17,650 | +0.01(+0.15%) |
Sep 22, 2014 | 9.133 | 9.133 | 9.008 | 9.036 | 96,485 | -0.22(-2.34%) |
Sep 19, 2014 | 9.273 | 9.293 | 9.193 | 9.252 | 29,482 | -0.07(-0.75%) |
Sep 18, 2014 | 9.391 | 9.391 | 9.315 | 9.322 | 7,009 | -0.11(-1.17%) |
Sep 17, 2014 | 9.475 | 9.475 | 9.357 | 9.432 | 12,071 | -0.04(-0.45%) |
Sep 16, 2014 | 9.252 | 9.529 | 9.196 | 9.475 | 253,683 | +0.19(+2.03%) |
Sep 15, 2014 | 9.370 | 9.370 | 9.274 | 9.287 | 40,196 | -0.13(-1.41%) |
Sep 12, 2014 | 9.482 | 9.482 | 9.377 | 9.420 | 16,924 | -0.06(-0.58%) |
Sep 11, 2014 | 9.475 | 9.482 | 9.426 | 9.475 | 8,022 | -0.02(-0.22%) |
Sep 10, 2014 | 9.468 | 9.496 | 9.447 | 9.496 | 75,866 | -0.13(-1.30%) |
Sep 09, 2014 | 9.705 | 9.726 | 9.607 | 9.621 | 11,016 | -0.08(-0.79%) |
Sep 08, 2014 | 9.677 | 9.733 | 9.677 | 9.698 | 27,678 | -0.06(-0.64%) |
Sep 05, 2014 | 9.691 | 9.761 | 9.691 | 9.761 | 54,671 | +0.12(+1.23%) |
Sep 04, 2014 | 9.754 | 9.761 | 9.642 | 9.642 | 8,531 | -0.01(-0.07%) |
Sep 03, 2014 | 9.663 | 9.665 | 9.600 | 9.649 | 14,652 | +0.34(+3.67%) |