Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 8.993 | 9.251 | 8.790 | 9.196 | 460,398 | +0.21(+2.36%) |
Nov 26, 2014 | 8.652 | 8.984 | 8.984 | 8.984 | 681,901 | +0.32(+3.72%) |
Nov 25, 2014 | 8.523 | 8.698 | 8.274 | 8.661 | 448,418 | +0.11(+1.29%) |
Nov 24, 2014 | 8.256 | 8.569 | 8.187 | 8.551 | 281,500 | +0.35(+4.27%) |
Nov 21, 2014 | 8.615 | 8.615 | 8.062 | 8.200 | 413,962 | -0.24(-2.84%) |
Nov 20, 2014 | 7.823 | 8.739 | 7.786 | 8.440 | 743,006 | +0.56(+7.13%) |
Nov 19, 2014 | 7.795 | 8.025 | 7.712 | 7.878 | 538,246 | +0.09(+1.18%) |
Nov 18, 2014 | 7.675 | 7.915 | 7.666 | 7.786 | 350,809 | +0.18(+2.30%) |
Nov 17, 2014 | 7.786 | 7.855 | 7.592 | 7.611 | 342,912 | -0.20(-2.59%) |
Nov 14, 2014 | 7.850 | 7.998 | 7.717 | 7.813 | 695,975 | +0.17(+2.17%) |
Nov 13, 2014 | 7.804 | 7.887 | 7.592 | 7.648 | 326,709 | -0.18(-2.24%) |
Nov 12, 2014 | 7.528 | 7.878 | 7.519 | 7.823 | 459,012 | +0.25(+3.28%) |
Nov 11, 2014 | 8.127 | 8.283 | 7.519 | 7.574 | 2,238,583 | -0.57(-7.01%) |
Nov 10, 2014 | 8.062 | 8.385 | 7.878 | 8.145 | 1,466,743 | +0.10(+1.26%) |
Nov 07, 2014 | 8.219 | 8.308 | 7.896 | 8.044 | 707,652 | -0.22(-2.68%) |
Nov 06, 2014 | 7.952 | 8.375 | 7.933 | 8.265 | 586,231 | +0.29(+3.70%) |
Nov 05, 2014 | 8.108 | 8.114 | 7.915 | 7.970 | 586,227 | -0.05(-0.57%) |
Nov 04, 2014 | 8.062 | 8.228 | 7.915 | 8.016 | 569,147 | +0.03(+0.35%) |
Nov 03, 2014 | 8.182 | 8.394 | 7.952 | 7.988 | 1,078,877 | +0.06(+0.70%) |
Oct 31, 2014 | 7.906 | 7.998 | 7.832 | 7.933 | 1,103,175 | +0.18(+2.38%) |
Oct 30, 2014 | 8.016 | 8.154 | 7.740 | 7.749 | 671,760 | -0.08(-1.06%) |
Oct 29, 2014 | 8.053 | 8.237 | 7.574 | 7.832 | 1,035,554 | -0.24(-2.97%) |
Oct 28, 2014 | 6.763 | 8.173 | 6.394 | 8.071 | 2,410,220 | +0.74(+10.05%) |
Oct 27, 2014 | 7.878 | 7.952 | 7.316 | 7.334 | 661,410 | -0.62(-7.76%) |
Oct 24, 2014 | 7.721 | 7.988 | 7.611 | 7.952 | 247,124 | +0.22(+2.86%) |
Oct 23, 2014 | 7.850 | 7.979 | 7.643 | 7.730 | 316,656 | +0.00(+0.00%) |
Oct 22, 2014 | 7.878 | 8.025 | 7.583 | 7.730 | 457,411 | -0.18(-2.21%) |
Oct 21, 2014 | 8.265 | 8.265 | 7.804 | 7.906 | 327,804 | -0.29(-3.60%) |
Oct 20, 2014 | 7.832 | 8.283 | 7.767 | 8.200 | 310,156 | +0.30(+3.85%) |
Oct 17, 2014 | 8.025 | 8.246 | 7.804 | 7.896 | 303,095 | +0.01(+0.12%) |
Oct 16, 2014 | 7.786 | 8.422 | 7.749 | 7.887 | 620,048 | -0.06(-0.70%) |
Oct 15, 2014 | 7.813 | 8.311 | 7.684 | 7.942 | 630,099 | -0.04(-0.46%) |
Oct 14, 2014 | 7.703 | 8.035 | 7.648 | 7.979 | 702,730 | +0.36(+4.72%) |
Oct 13, 2014 | 7.657 | 7.906 | 7.509 | 7.620 | 397,593 | +0.00(+0.00%) |
Oct 10, 2014 | 7.813 | 8.090 | 7.601 | 7.620 | 577,070 | -0.23(-2.93%) |
Oct 09, 2014 | 8.154 | 8.385 | 7.823 | 7.850 | 675,733 | -0.41(-5.02%) |
Oct 08, 2014 | 7.832 | 8.302 | 7.750 | 8.265 | 817,251 | +0.42(+5.41%) |
Oct 07, 2014 | 8.560 | 8.560 | 7.832 | 7.841 | 798,162 | -0.81(-9.37%) |
Oct 06, 2014 | 8.781 | 8.938 | 8.523 | 8.652 | 370,471 | -0.13(-1.47%) |
Oct 03, 2014 | 9.251 | 9.343 | 8.772 | 8.781 | 412,208 | -0.36(-3.93%) |
Oct 02, 2014 | 8.845 | 9.159 | 8.698 | 9.140 | 434,288 | +0.42(+4.86%) |
Oct 01, 2014 | 8.477 | 8.726 | 8.477 | 8.716 | 468,335 | +0.19(+2.27%) |
Sep 30, 2014 | 9.398 | 9.435 | 8.422 | 8.523 | 1,355,525 | -0.88(-9.31%) |
Sep 29, 2014 | 9.352 | 9.582 | 9.315 | 9.398 | 275,496 | -0.07(-0.78%) |
Sep 26, 2014 | 9.555 | 9.573 | 9.357 | 9.472 | 384,435 | -0.01(-0.10%) |
Sep 25, 2014 | 9.509 | 9.573 | 9.131 | 9.481 | 416,802 | -0.11(-1.15%) |
Sep 24, 2014 | 9.325 | 9.656 | 9.260 | 9.592 | 253,812 | +0.30(+3.27%) |
Sep 23, 2014 | 9.398 | 9.582 | 9.278 | 9.288 | 240,618 | -0.13(-1.37%) |
Sep 22, 2014 | 9.702 | 9.702 | 9.417 | 9.417 | 199,494 | -0.40(-4.04%) |
Sep 19, 2014 | 10.09 | 10.20 | 9.675 | 9.813 | 276,002 | -0.25(-2.47%) |
Sep 18, 2014 | 10.19 | 10.26 | 9.923 | 10.06 | 255,552 | -0.11(-1.09%) |
Sep 17, 2014 | 9.656 | 10.31 | 9.638 | 10.17 | 357,786 | +0.46(+4.74%) |
Sep 16, 2014 | 9.610 | 9.859 | 9.610 | 9.711 | 262,467 | +0.03(+0.29%) |
Sep 15, 2014 | 9.887 | 9.887 | 9.472 | 9.684 | 276,354 | -0.18(-1.78%) |
Sep 12, 2014 | 9.933 | 9.958 | 9.744 | 9.859 | 406,209 | -0.02(-0.19%) |
Sep 11, 2014 | 10.13 | 10.23 | 9.739 | 9.877 | 417,828 | -0.33(-3.25%) |
Sep 10, 2014 | 10.32 | 10.40 | 10.04 | 10.21 | 203,720 | -0.11(-1.07%) |
Sep 09, 2014 | 10.44 | 10.60 | 10.29 | 10.32 | 207,078 | -0.11(-1.06%) |
Sep 08, 2014 | 10.26 | 10.55 | 10.26 | 10.43 | 204,403 | +0.14(+1.34%) |
Sep 05, 2014 | 10.34 | 10.40 | 10.23 | 10.29 | 195,958 | -0.09(-0.89%) |
Sep 04, 2014 | 10.22 | 10.53 | 10.22 | 10.38 | 216,367 | +0.17(+1.62%) |
Sep 03, 2014 | 10.70 | 10.76 | 10.20 | 10.22 | 407,227 | -0.42(-3.98%) |