Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 10.04 | 10.08 | 10.02 | 10.04 | 37,951 | +0.02(+0.20%) |
Nov 27, 2014 | 10.01 | 10.02 | 9.950 | 10.02 | 67,478 | +0.00(+0.00%) |
Nov 26, 2014 | 10.04 | 10.04 | 10.00 | 10.02 | 36,657 | -0.08(-0.79%) |
Nov 25, 2014 | 10.10 | 10.14 | 10.07 | 10.10 | 40,467 | +0.01(+0.10%) |
Nov 24, 2014 | 10.09 | 10.14 | 10.06 | 10.09 | 51,614 | +0.02(+0.20%) |
Nov 21, 2014 | 10.06 | 10.09 | 10.02 | 10.07 | 54,663 | +0.03(+0.30%) |
Nov 20, 2014 | 9.970 | 10.05 | 9.970 | 10.04 | 43,106 | -0.01(-0.10%) |
Nov 19, 2014 | 10.06 | 10.06 | 9.930 | 10.05 | 37,172 | +0.03(+0.30%) |
Nov 18, 2014 | 9.990 | 10.02 | 9.970 | 10.02 | 17,179 | +0.06(+0.60%) |
Nov 17, 2014 | 9.990 | 9.990 | 9.890 | 9.960 | 36,381 | +0.02(+0.20%) |
Nov 14, 2014 | 9.960 | 9.980 | 9.910 | 9.940 | 15,752 | -0.02(-0.20%) |
Nov 13, 2014 | 10.06 | 10.06 | 9.900 | 9.960 | 52,817 | -0.04(-0.40%) |
Nov 12, 2014 | 9.990 | 10.02 | 9.950 | 10.00 | 49,032 | +0.01(+0.10%) |
Nov 11, 2014 | 10.02 | 10.02 | 9.960 | 9.990 | 38,334 | +0.06(+0.60%) |
Nov 10, 2014 | 9.850 | 9.930 | 9.810 | 9.930 | 59,903 | +0.11(+1.12%) |
Nov 07, 2014 | 9.860 | 9.870 | 9.820 | 9.820 | 23,888 | -0.03(-0.30%) |
Nov 06, 2014 | 9.860 | 9.880 | 9.810 | 9.850 | 28,935 | +0.01(+0.10%) |
Nov 05, 2014 | 9.710 | 9.910 | 9.710 | 9.840 | 64,207 | +0.16(+1.65%) |
Nov 04, 2014 | 9.650 | 9.720 | 9.610 | 9.680 | 46,787 | -0.01(-0.10%) |
Nov 03, 2014 | 9.740 | 9.750 | 9.650 | 9.690 | 52,356 | +0.04(+0.41%) |
Oct 31, 2014 | 9.570 | 9.660 | 9.570 | 9.650 | 30,203 | +0.11(+1.15%) |
Oct 30, 2014 | 9.550 | 9.550 | 9.430 | 9.540 | 40,389 | +0.03(+0.32%) |
Oct 29, 2014 | 9.740 | 9.740 | 9.420 | 9.510 | 45,248 | -0.28(-2.86%) |
Oct 28, 2014 | 9.700 | 9.870 | 9.700 | 9.790 | 87,569 | +0.15(+1.56%) |
Oct 27, 2014 | 9.620 | 9.640 | 9.470 | 9.640 | 45,011 | +0.02(+0.21%) |
Oct 24, 2014 | 9.610 | 9.670 | 9.420 | 9.620 | 56,520 | +0.04(+0.42%) |
Oct 23, 2014 | 9.640 | 9.650 | 9.550 | 9.580 | 33,652 | +0.13(+1.38%) |
Oct 22, 2014 | 9.640 | 9.640 | 9.390 | 9.450 | 68,063 | -0.09(-0.94%) |
Oct 21, 2014 | 9.310 | 9.570 | 9.310 | 9.540 | 102,601 | +0.38(+4.15%) |
Oct 20, 2014 | 9.130 | 9.280 | 8.970 | 9.160 | 53,215 | +0.21(+2.35%) |
Oct 17, 2014 | 8.840 | 8.990 | 8.710 | 8.950 | 97,096 | +0.53(+6.29%) |
Oct 16, 2014 | 7.990 | 8.550 | 7.860 | 8.420 | 115,425 | +0.21(+2.56%) |
Oct 15, 2014 | 8.500 | 8.500 | 8.100 | 8.210 | 139,102 | -0.37(-4.31%) |
Oct 14, 2014 | 9.000 | 9.050 | 8.530 | 8.580 | 88,372 | -0.44(-4.88%) |
Oct 10, 2014 | 9.020 | 9.020 | 9.020 | 0 | -0.07(-0.77%) | |
Oct 09, 2014 | 9.500 | 9.500 | 9.040 | 9.090 | 117,910 | -0.34(-3.61%) |
Oct 08, 2014 | 9.230 | 9.430 | 9.210 | 9.430 | 58,339 | +0.21(+2.28%) |
Oct 07, 2014 | 9.460 | 9.460 | 9.150 | 9.220 | 77,392 | -0.20(-2.12%) |
Oct 06, 2014 | 9.460 | 9.680 | 9.420 | 9.420 | 91,049 | +0.04(+0.43%) |
Oct 03, 2014 | 8.950 | 9.400 | 8.950 | 9.380 | 148,119 | +0.53(+5.99%) |
Oct 02, 2014 | 8.200 | 8.950 | 8.150 | 8.850 | 247,722 | +0.26(+3.03%) |
Oct 01, 2014 | 9.090 | 9.090 | 8.420 | 8.590 | 247,596 | -0.45(-4.98%) |
Sep 30, 2014 | 9.000 | 9.120 | 8.930 | 9.040 | 608,566 | -0.04(-0.44%) |
Sep 29, 2014 | 9.430 | 9.450 | 8.810 | 9.080 | 210,903 | -0.37(-3.92%) |
Sep 26, 2014 | 9.550 | 9.650 | 9.450 | 9.450 | 76,747 | -0.15(-1.56%) |
Sep 25, 2014 | 9.810 | 9.810 | 9.600 | 9.600 | 135,242 | -0.22(-2.24%) |
Sep 24, 2014 | 9.810 | 9.820 | 9.690 | 9.820 | 168,255 | +0.02(+0.20%) |
Sep 23, 2014 | 9.850 | 9.900 | 9.780 | 9.800 | 56,340 | -0.04(-0.41%) |
Sep 22, 2014 | 9.840 | 9.840 | 9.730 | 9.840 | 106,021 | +0.00(+0.00%) |
Sep 19, 2014 | 9.870 | 9.890 | 9.790 | 9.840 | 248,730 | -0.02(-0.20%) |
Sep 18, 2014 | 9.860 | 9.900 | 9.840 | 9.860 | 99,975 | +0.00(+0.00%) |
Sep 17, 2014 | 9.920 | 9.920 | 9.800 | 9.860 | 154,025 | -0.06(-0.60%) |
Sep 16, 2014 | 9.940 | 9.950 | 9.740 | 9.920 | 120,000 | -0.05(-0.55%) |
Sep 15, 2014 | 10.02 | 10.02 | 9.930 | 9.975 | 60,900 | -0.04(-0.45%) |
Sep 12, 2014 | 10.12 | 10.16 | 9.980 | 10.02 | 34,208 | -0.08(-0.79%) |
Sep 11, 2014 | 10.07 | 10.13 | 10.06 | 10.10 | 44,171 | +0.04(+0.40%) |
Sep 10, 2014 | 10.00 | 10.06 | 9.990 | 10.06 | 19,473 | +0.07(+0.65%) |
Sep 09, 2014 | 10.05 | 10.11 | 9.840 | 9.995 | 137,464 | -0.09(-0.84%) |
Sep 08, 2014 | 10.27 | 10.27 | 10.02 | 10.08 | 114,937 | -0.19(-1.80%) |
Sep 05, 2014 | 10.37 | 10.37 | 10.23 | 10.27 | 78,196 | -0.08(-0.82%) |
Sep 04, 2014 | 10.42 | 10.44 | 10.29 | 10.35 | 52,758 | -0.05(-0.48%) |
Sep 03, 2014 | 10.42 | 10.42 | 10.39 | 10.40 | 37,450 | +0.03(+0.29%) |