Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 9.590 | 9.755 | 9.517 | 9.526 | 223,237 | -0.09(-0.95%) |
Nov 26, 2014 | 9.673 | 9.618 | 9.618 | 9.618 | 247,041 | -0.06(-0.57%) |
Nov 25, 2014 | 9.755 | 9.838 | 9.499 | 9.673 | 463,991 | -0.02(-0.19%) |
Nov 24, 2014 | 9.343 | 9.719 | 9.279 | 9.691 | 609,852 | +0.42(+4.55%) |
Nov 21, 2014 | 9.214 | 9.352 | 9.068 | 9.269 | 342,655 | +0.21(+2.33%) |
Nov 20, 2014 | 8.939 | 9.068 | 8.912 | 9.058 | 158,318 | +0.06(+0.71%) |
Nov 19, 2014 | 9.178 | 9.178 | 8.820 | 8.994 | 236,710 | -0.16(-1.70%) |
Nov 18, 2014 | 9.260 | 9.352 | 9.104 | 9.150 | 282,606 | -0.10(-1.09%) |
Nov 17, 2014 | 9.251 | 9.416 | 9.205 | 9.251 | 534,128 | -0.02(-0.20%) |
Nov 14, 2014 | 8.985 | 9.297 | 8.866 | 9.269 | 434,366 | +0.36(+4.01%) |
Nov 13, 2014 | 8.967 | 9.049 | 8.875 | 8.912 | 372,180 | -0.03(-0.31%) |
Nov 12, 2014 | 8.591 | 9.022 | 8.563 | 8.939 | 283,770 | +0.34(+3.94%) |
Nov 11, 2014 | 8.591 | 8.710 | 8.444 | 8.600 | 293,831 | +0.00(+0.00%) |
Nov 10, 2014 | 8.939 | 9.013 | 8.499 | 8.600 | 288,828 | -0.29(-3.30%) |
Nov 07, 2014 | 9.049 | 9.058 | 8.728 | 8.893 | 544,828 | -0.13(-1.42%) |
Nov 06, 2014 | 8.673 | 9.132 | 8.664 | 9.022 | 782,477 | +0.37(+4.24%) |
Nov 05, 2014 | 8.472 | 8.765 | 8.132 | 8.655 | 860,595 | +0.27(+3.17%) |
Nov 04, 2014 | 8.463 | 8.472 | 8.187 | 8.389 | 329,616 | -0.14(-1.61%) |
Nov 03, 2014 | 8.508 | 8.710 | 8.417 | 8.527 | 472,815 | +0.06(+0.65%) |
Oct 31, 2014 | 8.600 | 8.673 | 8.352 | 8.472 | 699,090 | +0.11(+1.32%) |
Oct 30, 2014 | 8.041 | 8.398 | 8.013 | 8.362 | 395,438 | +0.27(+3.28%) |
Oct 29, 2014 | 8.132 | 8.142 | 7.967 | 8.096 | 269,656 | -0.03(-0.34%) |
Oct 28, 2014 | 7.912 | 8.160 | 7.848 | 8.123 | 484,006 | +0.28(+3.50%) |
Oct 27, 2014 | 7.857 | 7.912 | 7.912 | 7.848 | 203,962 | -0.06(-0.81%) |
Oct 24, 2014 | 7.949 | 7.986 | 7.839 | 7.912 | 140,318 | -0.05(-0.58%) |
Oct 23, 2014 | 7.857 | 8.041 | 7.747 | 7.958 | 408,331 | +0.22(+2.84%) |
Oct 22, 2014 | 8.068 | 8.068 | 7.729 | 7.738 | 495,145 | -0.28(-3.54%) |
Oct 21, 2014 | 7.885 | 8.050 | 7.812 | 8.022 | 369,832 | +0.17(+2.22%) |
Oct 20, 2014 | 7.857 | 7.876 | 7.766 | 7.848 | 663,356 | -0.01(-0.12%) |
Oct 17, 2014 | 7.922 | 7.967 | 7.619 | 7.857 | 986,100 | +0.06(+0.82%) |
Oct 16, 2014 | 7.206 | 7.876 | 7.087 | 7.793 | 730,146 | +0.47(+6.38%) |
Oct 15, 2014 | 6.867 | 7.335 | 6.812 | 7.326 | 511,842 | +0.29(+4.17%) |
Oct 14, 2014 | 6.849 | 7.051 | 6.766 | 7.032 | 402,781 | +0.28(+4.07%) |
Oct 13, 2014 | 6.684 | 6.941 | 6.565 | 6.757 | 514,376 | +0.10(+1.52%) |
Oct 10, 2014 | 6.858 | 7.014 | 6.610 | 6.656 | 534,842 | -0.27(-3.84%) |
Oct 09, 2014 | 7.197 | 7.234 | 6.881 | 6.922 | 380,639 | -0.30(-4.19%) |
Oct 08, 2014 | 7.069 | 7.271 | 6.954 | 7.225 | 369,382 | +0.16(+2.21%) |
Oct 07, 2014 | 7.234 | 7.371 | 7.051 | 7.069 | 358,196 | -0.24(-3.26%) |
Oct 06, 2014 | 7.610 | 7.619 | 7.298 | 7.307 | 401,638 | -0.27(-3.51%) |
Oct 03, 2014 | 7.280 | 7.793 | 7.225 | 7.573 | 963,613 | +0.39(+5.49%) |
Oct 02, 2014 | 7.069 | 7.193 | 6.941 | 7.179 | 414,503 | +0.11(+1.56%) |
Oct 01, 2014 | 7.206 | 7.243 | 6.977 | 7.069 | 547,035 | -0.16(-2.16%) |
Sep 30, 2014 | 7.491 | 7.518 | 7.225 | 7.225 | 804,245 | -0.27(-3.55%) |
Sep 29, 2014 | 7.381 | 7.669 | 7.381 | 7.491 | 281,303 | -0.01(-0.12%) |
Sep 26, 2014 | 7.619 | 7.683 | 7.426 | 7.500 | 477,193 | -0.13(-1.68%) |
Sep 25, 2014 | 7.766 | 7.839 | 7.509 | 7.628 | 460,958 | -0.17(-2.12%) |
Sep 24, 2014 | 7.564 | 7.848 | 7.537 | 7.793 | 625,356 | +0.26(+3.41%) |
Sep 23, 2014 | 7.692 | 7.702 | 7.426 | 7.537 | 946,338 | -0.17(-2.14%) |
Sep 22, 2014 | 8.123 | 8.123 | 7.647 | 7.702 | 877,960 | -0.50(-6.15%) |
Sep 19, 2014 | 8.252 | 8.307 | 8.050 | 8.206 | 665,707 | -0.02(-0.22%) |
Sep 18, 2014 | 8.343 | 8.352 | 8.151 | 8.224 | 321,175 | -0.11(-1.32%) |
Sep 17, 2014 | 8.187 | 8.362 | 8.187 | 8.334 | 292,686 | +0.15(+1.79%) |
Sep 16, 2014 | 8.307 | 8.362 | 8.142 | 8.187 | 416,154 | -0.15(-1.76%) |
Sep 15, 2014 | 8.325 | 8.417 | 8.233 | 8.334 | 504,404 | +0.00(+0.00%) |
Sep 12, 2014 | 8.600 | 8.600 | 8.316 | 8.334 | 388,630 | -0.26(-2.99%) |
Sep 11, 2014 | 8.362 | 8.664 | 8.352 | 8.591 | 650,023 | +0.17(+1.96%) |
Sep 10, 2014 | 8.527 | 8.692 | 8.426 | 8.426 | 386,234 | -0.10(-1.18%) |
Sep 09, 2014 | 8.719 | 8.783 | 8.490 | 8.527 | 406,656 | -0.22(-2.52%) |
Sep 08, 2014 | 8.866 | 8.930 | 8.692 | 8.747 | 237,948 | -0.15(-1.65%) |
Sep 05, 2014 | 9.031 | 9.159 | 8.875 | 8.893 | 339,460 | -0.16(-1.72%) |
Sep 04, 2014 | 9.306 | 9.306 | 9.049 | 9.049 | 803,144 | -0.21(-2.28%) |
Sep 03, 2014 | 9.260 | 9.379 | 9.113 | 9.260 | 863,511 | +0.05(+0.50%) |