Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 9.247 | 9.264 | 9.155 | 9.160 | 1,570,950 | -0.09(-1.00%) |
Nov 26, 2014 | 9.201 | 9.253 | 9.253 | 9.253 | 2,613,590 | +0.06(+0.69%) |
Nov 25, 2014 | 9.206 | 9.224 | 9.166 | 9.189 | 3,959,779 | -0.02(-0.19%) |
Nov 24, 2014 | 9.160 | 9.224 | 9.155 | 9.206 | 3,503,652 | +0.05(+0.57%) |
Nov 21, 2014 | 9.166 | 9.241 | 9.114 | 9.155 | 3,371,013 | -0.01(-0.13%) |
Nov 20, 2014 | 9.108 | 9.172 | 9.091 | 9.166 | 3,250,659 | +0.04(+0.44%) |
Nov 19, 2014 | 9.132 | 9.137 | 9.074 | 9.126 | 3,752,352 | -0.02(-0.19%) |
Nov 18, 2014 | 9.183 | 9.189 | 9.137 | 9.143 | 3,879,599 | -0.02(-0.25%) |
Nov 17, 2014 | 9.143 | 9.166 | 9.103 | 9.166 | 4,546,398 | +0.02(+0.25%) |
Nov 14, 2014 | 9.172 | 9.209 | 9.132 | 9.143 | 2,485,091 | -0.05(-0.56%) |
Nov 13, 2014 | 9.276 | 9.276 | 9.178 | 9.195 | 3,615,135 | -0.06(-0.69%) |
Nov 12, 2014 | 9.166 | 9.258 | 9.149 | 9.258 | 4,205,886 | +0.06(+0.69%) |
Nov 11, 2014 | 9.212 | 9.224 | 9.166 | 9.195 | 3,123,548 | -0.01(-0.06%) |
Nov 10, 2014 | 9.178 | 9.218 | 9.155 | 9.201 | 3,804,480 | +0.03(+0.31%) |
Nov 07, 2014 | 9.114 | 9.189 | 9.091 | 9.172 | 4,212,099 | +0.04(+0.44%) |
Nov 06, 2014 | 9.051 | 9.137 | 9.034 | 9.132 | 6,203,441 | +0.08(+0.89%) |
Nov 05, 2014 | 9.080 | 9.103 | 8.993 | 9.051 | 4,387,470 | +0.02(+0.26%) |
Nov 04, 2014 | 9.050 | 9.085 | 8.982 | 9.028 | 5,697,214 | -0.02(-0.19%) |
Nov 03, 2014 | 9.062 | 9.087 | 9.022 | 9.045 | 6,698,417 | -0.01(-0.06%) |
Oct 31, 2014 | 9.005 | 9.056 | 8.954 | 9.050 | 7,099,606 | +0.11(+1.21%) |
Oct 30, 2014 | 8.903 | 8.948 | 8.875 | 8.943 | 5,544,534 | +0.01(+0.13%) |
Oct 29, 2014 | 8.909 | 8.914 | 8.841 | 8.931 | 6,616,523 | +0.01(+0.13%) |
Oct 28, 2014 | 8.829 | 8.920 | 8.806 | 8.920 | 4,865,256 | +0.12(+1.35%) |
Oct 27, 2014 | 8.806 | 8.824 | 8.824 | 8.801 | 6,095,153 | -0.02(-0.26%) |
Oct 24, 2014 | 8.738 | 8.824 | 8.716 | 8.824 | 6,287,724 | +0.09(+1.04%) |
Oct 23, 2014 | 8.795 | 8.818 | 8.710 | 8.733 | 6,387,550 | +0.03(+0.33%) |
Oct 22, 2014 | 8.710 | 8.795 | 8.619 | 8.704 | 9,975,175 | +0.06(+0.72%) |
Oct 21, 2014 | 8.580 | 8.642 | 8.534 | 8.642 | 6,642,870 | +0.11(+1.33%) |
Oct 20, 2014 | 8.506 | 8.543 | 8.466 | 8.528 | 4,074,733 | +0.02(+0.27%) |
Oct 17, 2014 | 8.574 | 8.608 | 8.477 | 8.506 | 4,207,610 | +0.01(+0.07%) |
Oct 16, 2014 | 8.370 | 8.528 | 8.330 | 8.500 | 7,247,047 | +0.07(+0.81%) |
Oct 15, 2014 | 8.511 | 8.511 | 8.290 | 8.432 | 8,818,774 | -0.15(-1.78%) |
Oct 14, 2014 | 8.568 | 8.716 | 8.554 | 8.585 | 6,471,248 | +0.05(+0.60%) |
Oct 13, 2014 | 8.597 | 8.642 | 8.523 | 8.534 | 6,125,839 | -0.06(-0.66%) |
Oct 10, 2014 | 8.614 | 8.704 | 8.585 | 8.591 | 4,921,485 | -0.02(-0.26%) |
Oct 09, 2014 | 8.761 | 8.784 | 8.614 | 8.614 | 6,369,933 | -0.15(-1.75%) |
Oct 08, 2014 | 8.682 | 8.784 | 8.631 | 8.767 | 7,576,869 | +0.10(+1.11%) |
Oct 07, 2014 | 8.744 | 8.775 | 8.665 | 8.670 | 3,779,943 | -0.11(-1.29%) |
Oct 06, 2014 | 8.903 | 8.903 | 8.770 | 8.784 | 5,466,957 | -0.10(-1.09%) |
Oct 03, 2014 | 8.909 | 8.937 | 8.875 | 8.880 | 3,783,871 | +0.01(+0.06%) |
Oct 02, 2014 | 8.880 | 8.926 | 8.795 | 8.875 | 5,790,225 | -0.02(-0.26%) |
Oct 01, 2014 | 8.999 | 8.999 | 8.880 | 8.897 | 6,032,849 | -0.11(-1.20%) |
Sep 30, 2014 | 9.028 | 9.062 | 8.971 | 9.005 | 4,001,212 | -0.02(-0.25%) |
Sep 29, 2014 | 9.011 | 9.079 | 8.994 | 9.028 | 3,035,865 | -0.04(-0.44%) |
Sep 26, 2014 | 9.073 | 9.090 | 8.999 | 9.068 | 2,969,842 | +0.01(+0.06%) |
Sep 25, 2014 | 9.141 | 9.141 | 9.011 | 9.062 | 4,399,650 | -0.11(-1.18%) |
Sep 24, 2014 | 9.119 | 9.181 | 9.096 | 9.170 | 3,706,692 | +0.06(+0.62%) |
Sep 23, 2014 | 9.136 | 9.209 | 9.090 | 9.113 | 4,420,158 | -0.03(-0.37%) |
Sep 22, 2014 | 9.249 | 9.300 | 9.147 | 9.147 | 3,573,688 | -0.14(-1.47%) |
Sep 19, 2014 | 9.368 | 9.408 | 9.266 | 9.283 | 5,249,871 | -0.04(-0.43%) |
Sep 18, 2014 | 9.289 | 9.385 | 9.283 | 9.323 | 5,483,888 | +0.05(+0.55%) |
Sep 17, 2014 | 9.226 | 9.340 | 9.187 | 9.272 | 3,476,098 | +0.04(+0.43%) |
Sep 16, 2014 | 9.232 | 9.329 | 9.221 | 9.232 | 5,975,305 | -0.03(-0.31%) |
Sep 15, 2014 | 9.209 | 9.300 | 9.170 | 9.260 | 5,507,958 | +0.07(+0.80%) |
Sep 12, 2014 | 9.170 | 9.277 | 9.119 | 9.187 | 3,820,697 | +0.01(+0.06%) |
Sep 11, 2014 | 9.016 | 9.201 | 9.016 | 9.181 | 5,873,529 | +0.13(+1.44%) |
Sep 10, 2014 | 8.977 | 9.062 | 8.971 | 9.050 | 2,422,998 | +0.08(+0.89%) |
Sep 09, 2014 | 9.016 | 9.062 | 8.965 | 8.971 | 3,019,463 | -0.07(-0.75%) |
Sep 08, 2014 | 9.011 | 9.045 | 8.971 | 9.039 | 3,488,407 | +0.02(+0.25%) |
Sep 05, 2014 | 9.022 | 9.062 | 8.954 | 9.016 | 2,635,091 | -0.02(-0.25%) |
Sep 04, 2014 | 9.033 | 9.124 | 9.011 | 9.039 | 3,997,816 | -0.01(-0.06%) |
Sep 03, 2014 | 9.136 | 9.170 | 9.028 | 9.045 | 2,984,419 | -0.07(-0.75%) |