Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 25, 2014 | 8.757 | 8.757 | 8.757 | 0 | +0.05(+0.56%) | |
Nov 24, 2014 | 8.708 | 8.708 | 8.708 | 8.708 | 585 | +0.05(+0.52%) |
Nov 21, 2014 | 8.728 | 8.728 | 8.663 | 8.663 | 1,274 | +0.17(+1.96%) |
Nov 20, 2014 | 8.664 | 8.664 | 8.496 | 8.496 | 1,262 | +0.00(+0.06%) |
Nov 19, 2014 | 8.413 | 8.492 | 8.410 | 8.492 | 28,253 | +0.18(+2.19%) |
Nov 18, 2014 | 8.245 | 8.314 | 8.226 | 8.309 | 20,429 | +0.30(+3.75%) |
Nov 17, 2014 | 8.152 | 8.152 | 8.009 | 8.009 | 10,569 | -0.11(-1.33%) |
Nov 14, 2014 | 8.038 | 8.118 | 8.038 | 8.118 | 1,422 | -0.03(-0.42%) |
Nov 13, 2014 | 8.221 | 8.221 | 8.152 | 8.152 | 813 | -0.25(-2.99%) |
Nov 12, 2014 | 8.524 | 8.524 | 8.373 | 8.403 | 4,827 | +0.04(+0.47%) |
Nov 11, 2014 | 8.334 | 8.364 | 8.334 | 8.364 | 2,579 | -0.03(-0.39%) |
Nov 10, 2014 | 8.521 | 8.521 | 8.378 | 8.397 | 41,587 | -0.03(-0.37%) |
Nov 07, 2014 | 8.428 | 8.428 | 8.428 | 8.428 | 3,981 | -0.01(-0.12%) |
Nov 06, 2014 | 8.275 | 8.437 | 8.152 | 8.437 | 15,575 | -0.16(-1.89%) |
Nov 05, 2014 | 8.600 | 8.600 | 8.600 | 8.600 | 439 | -0.11(-1.27%) |
Nov 04, 2014 | 8.710 | 8.710 | 8.710 | 8.710 | 203 | +0.06(+0.70%) |
Nov 03, 2014 | 8.713 | 8.713 | 8.624 | 8.649 | 12,752 | -0.16(-1.82%) |
Oct 30, 2014 | 8.809 | 8.809 | 8.809 | 0 | +0.39(+4.69%) | |
Oct 29, 2014 | 8.600 | 8.610 | 8.414 | 8.414 | 7,374 | -0.03(-0.33%) |
Oct 28, 2014 | 8.231 | 8.492 | 8.231 | 8.442 | 33,182 | +0.34(+4.14%) |
Oct 27, 2014 | 7.808 | 8.107 | 8.298 | 8.107 | 15,767 | -0.19(-2.30%) |
Oct 24, 2014 | 8.290 | 8.354 | 8.290 | 8.298 | 28,574 | +0.21(+2.66%) |
Oct 23, 2014 | 8.314 | 7.972 | 8.083 | 3,355 | -0.23(-2.78%) | |
Oct 22, 2014 | 8.324 | 8.324 | 8.314 | 8.314 | 1,026 | -0.03(-0.41%) |
Oct 21, 2014 | 8.319 | 8.447 | 8.319 | 8.349 | 22,832 | -0.46(-5.20%) |
Oct 17, 2014 | 8.807 | 4 | +0.13(+1.48%) | |||
Oct 16, 2014 | 8.610 | 8.678 | 8.590 | 8.678 | 72,564 | -0.21(-2.33%) |
Oct 15, 2014 | 8.983 | 8.983 | 8.880 | 8.885 | 2,912 | -0.41(-4.38%) |
Oct 14, 2014 | 9.215 | 9.292 | 9.215 | 9.292 | 1,746 | -0.10(-1.11%) |
Oct 13, 2014 | 9.269 | 9.495 | 9.269 | 9.397 | 28,631 | +0.25(+2.74%) |
Oct 10, 2014 | 9.190 | 9.190 | 9.082 | 9.146 | 715 | -0.27(-2.87%) |
Oct 09, 2014 | 9.431 | 9.401 | 9.416 | 1,067 | -0.01(-0.16%) | |
Oct 08, 2014 | 9.372 | 9.431 | 9.165 | 9.431 | 23,045 | -0.02(-0.21%) |
Oct 07, 2014 | 9.377 | 9.495 | 9.377 | 9.451 | 8,337 | +0.15(+1.59%) |
Oct 06, 2014 | 9.303 | 9.303 | 9.303 | 9.303 | 880 | +0.74(+8.62%) |
Oct 03, 2014 | 8.565 | 8.565 | 8.565 | 8.565 | 209 | -0.05(-0.63%) |
Oct 02, 2014 | 8.565 | 8.619 | 8.449 | 8.619 | 28,913 | +0.07(+0.81%) |
Oct 01, 2014 | 8.723 | 8.728 | 8.551 | 8.551 | 19,171 | -0.30(-3.39%) |
Sep 30, 2014 | 8.787 | 8.870 | 8.787 | 8.851 | 21,332 | -0.06(-0.66%) |
Sep 29, 2014 | 8.993 | 8.993 | 8.910 | 8.910 | 3,792 | -0.43(-4.64%) |
Sep 26, 2014 | 9.234 | 9.343 | 9.234 | 9.343 | 867 | +0.20(+2.16%) |
Sep 25, 2014 | 9.180 | 9.180 | 9.145 | 9.145 | 459 | +0.00(+0.00%) |
Sep 24, 2014 | 9.494 | 32 | +0.00(+0.00%) | |||
Sep 23, 2014 | 9.494 | 9.494 | 9.494 | 9.494 | 813 | +0.07(+0.71%) |
Sep 22, 2014 | 9.391 | 9.428 | 9.352 | 9.428 | 8,997 | -0.28(-2.90%) |
Sep 19, 2014 | 9.708 | 9.709 | 9.651 | 9.709 | 3,551 | +0.00(+0.00%) |
Sep 17, 2014 | 0 | +0.00(+0.00%) | ||||
Sep 16, 2014 | 9.964 | 10.10 | 9.964 | 10.10 | 1,209 | +0.40(+4.13%) |
Sep 15, 2014 | 9.701 | 9.701 | 9.701 | 9.701 | 1,172 | -0.03(-0.29%) |
Sep 12, 2014 | 9.886 | 9.886 | 9.729 | 9.729 | 60,576 | -0.44(-4.29%) |
Sep 11, 2014 | 10.16 | 10.16 | 10.16 | 10.16 | 224 | +0.13(+1.27%) |
Sep 10, 2014 | 10.01 | 10.04 | 10.01 | 10.04 | 3,085 | -0.14(-1.35%) |
Sep 09, 2014 | 10.14 | 10.18 | 10.14 | 10.17 | 3,483 | -0.36(-3.44%) |
Sep 08, 2014 | 10.69 | 10.71 | 10.54 | 10.54 | 25,327 | -0.21(-1.91%) |
Sep 05, 2014 | 10.78 | 10.78 | 10.74 | 378 | -0.03(-0.32%) | |
Sep 04, 2014 | 10.89 | 10.89 | 10.78 | 10.78 | 2,315 | -0.06(-0.55%) |
Sep 03, 2014 | 10.86 | 10.93 | 10.84 | 10.84 | 12,773 | -0.05(-0.48%) |