Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 9.100 | 9.100 | 8.990 | 9.030 | 1,309,659 | -0.05(-0.55%) |
Nov 26, 2014 | 8.800 | 9.080 | 9.080 | 9.080 | 3,632,200 | +0.25(+2.83%) |
Nov 25, 2014 | 8.840 | 8.910 | 8.780 | 8.830 | 3,493,648 | +0.01(+0.11%) |
Nov 24, 2014 | 8.600 | 8.840 | 8.590 | 8.820 | 4,111,345 | +0.21(+2.38%) |
Nov 21, 2014 | 8.560 | 8.620 | 8.470 | 8.615 | 4,162,196 | +0.15(+1.83%) |
Nov 20, 2014 | 8.000 | 8.560 | 8.000 | 8.460 | 3,506,643 | +0.00(+0.00%) |
Nov 19, 2014 | 8.550 | 8.550 | 8.380 | 8.460 | 5,218,996 | -0.06(-0.70%) |
Nov 18, 2014 | 8.410 | 8.550 | 8.380 | 8.520 | 4,376,209 | +0.13(+1.55%) |
Nov 17, 2014 | 8.270 | 8.480 | 8.160 | 8.390 | 7,551,346 | +0.11(+1.27%) |
Nov 14, 2014 | 8.200 | 8.310 | 8.085 | 8.285 | 1,969,451 | +0.10(+1.16%) |
Nov 13, 2014 | 8.290 | 8.380 | 8.180 | 8.190 | 2,583,113 | -0.10(-1.21%) |
Nov 12, 2014 | 8.200 | 8.310 | 8.170 | 8.290 | 3,111,194 | +0.01(+0.18%) |
Nov 11, 2014 | 8.230 | 8.330 | 8.210 | 8.275 | 6,306,032 | +0.03(+0.30%) |
Nov 10, 2014 | 8.240 | 8.330 | 8.230 | 8.250 | 2,531,134 | +0.00(+0.00%) |
Nov 07, 2014 | 8.250 | 8.300 | 8.140 | 8.250 | 6,706,589 | -0.03(-0.36%) |
Nov 06, 2014 | 8.180 | 8.300 | 8.150 | 8.280 | 4,552,949 | +0.07(+0.85%) |
Nov 05, 2014 | 8.060 | 8.240 | 8.020 | 8.210 | 6,669,672 | +0.12(+1.48%) |
Nov 04, 2014 | 8.150 | 8.190 | 7.990 | 8.090 | 7,203,038 | -0.08(-0.98%) |
Nov 03, 2014 | 8.430 | 8.430 | 8.100 | 8.170 | 8,005,305 | -0.12(-1.45%) |
Oct 31, 2014 | 8.520 | 8.740 | 8.160 | 8.290 | 14,030,252 | +0.28(+3.50%) |
Oct 30, 2014 | 8.000 | 8.130 | 7.850 | 8.010 | 14,833,600 | -0.14(-1.72%) |
Oct 29, 2014 | 8.160 | 8.190 | 8.020 | 8.150 | 4,799,303 | -0.01(-0.12%) |
Oct 28, 2014 | 8.040 | 8.170 | 8.010 | 8.160 | 4,084,431 | +0.21(+2.64%) |
Oct 27, 2014 | 7.910 | 7.980 | 7.950 | 7.950 | 4,082,767 | +0.00(+0.00%) |
Oct 24, 2014 | 7.790 | 8.025 | 7.720 | 7.950 | 7,274,705 | +0.14(+1.79%) |
Oct 23, 2014 | 7.810 | 7.890 | 7.740 | 7.810 | 5,095,242 | +0.09(+1.17%) |
Oct 22, 2014 | 7.870 | 7.955 | 7.720 | 7.720 | 8,618,354 | -0.07(-0.90%) |
Oct 21, 2014 | 7.550 | 7.840 | 7.550 | 7.790 | 7,889,787 | +0.31(+4.14%) |
Oct 20, 2014 | 7.390 | 7.560 | 7.320 | 7.480 | 5,202,308 | +0.04(+0.54%) |
Oct 17, 2014 | 7.350 | 7.605 | 7.320 | 7.440 | 11,932,145 | +0.25(+3.48%) |
Oct 16, 2014 | 6.880 | 7.270 | 6.870 | 7.190 | 13,810,931 | +0.20(+2.86%) |
Oct 15, 2014 | 6.800 | 7.070 | 6.760 | 6.990 | 10,661,219 | +0.02(+0.29%) |
Oct 14, 2014 | 7.080 | 7.180 | 6.940 | 6.970 | 16,284,603 | +0.03(+0.43%) |
Oct 13, 2014 | 7.340 | 7.420 | 6.930 | 6.940 | 17,334,994 | -0.54(-7.22%) |
Oct 10, 2014 | 8.070 | 8.070 | 7.480 | 7.480 | 16,741,976 | -0.89(-10.63%) |
Oct 09, 2014 | 8.630 | 8.680 | 8.360 | 8.370 | 6,765,649 | -0.31(-3.57%) |
Oct 08, 2014 | 8.510 | 8.690 | 8.330 | 8.680 | 5,921,531 | +0.18(+2.12%) |
Oct 07, 2014 | 8.750 | 8.790 | 8.500 | 8.500 | 7,330,125 | -0.30(-3.41%) |
Oct 06, 2014 | 8.950 | 9.220 | 8.790 | 8.800 | 4,957,029 | -0.15(-1.68%) |
Oct 03, 2014 | 8.870 | 8.970 | 8.830 | 8.950 | 7,060,859 | +0.15(+1.70%) |
Oct 02, 2014 | 8.760 | 8.860 | 8.630 | 8.800 | 6,666,338 | +0.03(+0.34%) |
Oct 01, 2014 | 8.910 | 8.940 | 8.730 | 8.770 | 6,451,057 | -0.17(-1.90%) |
Sep 30, 2014 | 9.250 | 9.260 | 8.880 | 8.940 | 10,632,299 | -0.32(-3.46%) |
Sep 29, 2014 | 9.220 | 9.410 | 9.200 | 9.260 | 5,151,030 | -0.06(-0.64%) |
Sep 26, 2014 | 9.390 | 9.410 | 9.290 | 9.320 | 3,252,033 | -0.01(-0.11%) |
Sep 25, 2014 | 9.500 | 9.600 | 9.320 | 9.330 | 6,064,772 | -0.22(-2.30%) |
Sep 24, 2014 | 9.660 | 9.660 | 9.480 | 9.550 | 5,925,317 | +0.08(+0.84%) |
Sep 23, 2014 | 9.340 | 9.570 | 9.340 | 9.470 | 7,546,707 | -0.13(-1.35%) |
Sep 22, 2014 | 9.730 | 9.730 | 9.560 | 9.600 | 7,717,190 | -0.18(-1.84%) |
Sep 19, 2014 | 9.920 | 9.920 | 9.760 | 9.780 | 7,950,973 | -0.06(-0.61%) |
Sep 18, 2014 | 9.800 | 9.900 | 9.760 | 9.840 | 3,856,182 | +0.09(+0.92%) |
Sep 17, 2014 | 9.670 | 9.840 | 9.660 | 9.750 | 7,915,778 | +0.09(+0.93%) |
Sep 16, 2014 | 9.460 | 9.680 | 9.390 | 9.660 | 8,118,576 | +0.20(+2.06%) |
Sep 15, 2014 | 9.600 | 9.610 | 9.420 | 9.465 | 7,777,492 | -0.18(-1.82%) |
Sep 12, 2014 | 9.720 | 9.760 | 9.590 | 9.640 | 5,860,496 | -0.07(-0.72%) |
Sep 11, 2014 | 9.670 | 9.750 | 9.580 | 9.710 | 6,527,069 | +0.02(+0.21%) |
Sep 10, 2014 | 9.570 | 9.760 | 9.530 | 9.690 | 14,484,753 | -0.13(-1.32%) |
Sep 09, 2014 | 9.880 | 9.915 | 9.750 | 9.820 | 8,313,329 | -0.09(-0.91%) |
Sep 08, 2014 | 9.850 | 9.940 | 9.835 | 9.910 | 6,761,587 | +0.03(+0.30%) |
Sep 05, 2014 | 9.840 | 9.910 | 9.790 | 9.880 | 7,199,322 | +0.00(+0.00%) |
Sep 04, 2014 | 9.800 | 9.930 | 9.800 | 9.880 | 6,288,968 | +0.10(+1.02%) |
Sep 03, 2014 | 9.830 | 9.830 | 9.735 | 9.780 | 5,392,103 | -0.01(-0.10%) |