Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 10.21 | 10.27 | 10.18 | 10.21 | 609,875 | +0.09(+0.90%) |
Nov 26, 2014 | 10.08 | 10.12 | 10.12 | 10.12 | 570,726 | +0.07(+0.66%) |
Nov 25, 2014 | 10.08 | 10.09 | 10.00 | 10.05 | 558,356 | +0.20(+2.02%) |
Nov 24, 2014 | 9.901 | 9.926 | 9.819 | 9.852 | 739,596 | +0.23(+2.41%) |
Nov 21, 2014 | 9.959 | 9.977 | 9.604 | 9.620 | 2,392,633 | -0.25(-2.51%) |
Nov 20, 2014 | 9.885 | 9.932 | 9.860 | 9.868 | 254,422 | -0.12(-1.16%) |
Nov 19, 2014 | 9.984 | 10.03 | 9.935 | 9.984 | 474,764 | +0.08(+0.84%) |
Nov 18, 2014 | 9.885 | 9.943 | 9.877 | 9.901 | 326,584 | +0.04(+0.42%) |
Nov 17, 2014 | 9.786 | 9.885 | 9.777 | 9.860 | 225,284 | +0.11(+1.10%) |
Nov 14, 2014 | 9.678 | 9.769 | 9.662 | 9.753 | 257,053 | +0.03(+0.34%) |
Nov 13, 2014 | 9.686 | 9.786 | 9.678 | 9.719 | 280,113 | -0.06(-0.59%) |
Nov 12, 2014 | 9.786 | 9.810 | 9.736 | 9.777 | 308,285 | -0.18(-1.83%) |
Nov 11, 2014 | 9.935 | 9.964 | 9.877 | 9.959 | 229,630 | +0.05(+0.50%) |
Nov 10, 2014 | 9.910 | 9.947 | 9.860 | 9.910 | 298,301 | +0.07(+0.67%) |
Nov 07, 2014 | 9.835 | 9.852 | 9.769 | 9.844 | 721,070 | -0.13(-1.33%) |
Nov 06, 2014 | 10.11 | 10.13 | 9.951 | 9.976 | 371,961 | -0.18(-1.79%) |
Nov 05, 2014 | 10.12 | 10.18 | 10.06 | 10.16 | 515,271 | +0.07(+0.74%) |
Nov 04, 2014 | 10.03 | 10.10 | 9.992 | 10.08 | 375,475 | +0.03(+0.33%) |
Nov 03, 2014 | 10.04 | 10.08 | 10.01 | 10.05 | 635,455 | -0.23(-2.25%) |
Oct 31, 2014 | 10.04 | 10.29 | 10.04 | 10.28 | 1,457,130 | +0.57(+5.88%) |
Oct 30, 2014 | 9.587 | 9.728 | 9.587 | 9.711 | 413,121 | +0.14(+1.47%) |
Oct 29, 2014 | 9.653 | 9.670 | 9.513 | 9.571 | 603,147 | -0.10(-1.03%) |
Oct 28, 2014 | 9.571 | 9.678 | 9.566 | 9.670 | 537,911 | +0.03(+0.34%) |
Oct 27, 2014 | 9.538 | 9.769 | 9.769 | 9.637 | 408,899 | -0.13(-1.35%) |
Oct 24, 2014 | 9.703 | 9.777 | 9.637 | 9.769 | 601,244 | +0.06(+0.60%) |
Oct 23, 2014 | 9.711 | 9.769 | 9.670 | 9.711 | 362,883 | +0.15(+1.56%) |
Oct 22, 2014 | 9.662 | 9.695 | 9.562 | 9.562 | 387,302 | -0.07(-0.69%) |
Oct 21, 2014 | 9.571 | 9.645 | 9.562 | 9.629 | 422,217 | +0.21(+2.19%) |
Oct 20, 2014 | 9.223 | 9.422 | 9.223 | 9.422 | 373,016 | +0.28(+3.08%) |
Oct 17, 2014 | 9.198 | 9.256 | 9.087 | 9.140 | 558,398 | +0.17(+1.84%) |
Oct 16, 2014 | 8.793 | 9.033 | 8.768 | 8.975 | 896,382 | -0.16(-1.72%) |
Oct 15, 2014 | 9.223 | 9.223 | 8.861 | 9.132 | 1,382,882 | -0.26(-2.82%) |
Oct 14, 2014 | 9.413 | 9.480 | 9.347 | 9.397 | 649,833 | -0.08(-0.87%) |
Oct 13, 2014 | 9.612 | 9.678 | 9.471 | 9.480 | 636,384 | +0.07(+0.79%) |
Oct 10, 2014 | 9.529 | 9.579 | 9.397 | 9.405 | 784,545 | -0.04(-0.44%) |
Oct 09, 2014 | 9.744 | 9.753 | 9.422 | 9.447 | 976,233 | -0.45(-4.59%) |
Oct 08, 2014 | 9.744 | 9.918 | 9.686 | 9.901 | 837,416 | +0.17(+1.70%) |
Oct 07, 2014 | 9.868 | 9.901 | 9.736 | 9.736 | 674,415 | -0.13(-1.34%) |
Oct 06, 2014 | 9.827 | 9.892 | 9.810 | 9.868 | 539,171 | +0.15(+1.53%) |
Oct 03, 2014 | 9.711 | 9.761 | 9.653 | 9.719 | 527,976 | +0.10(+1.03%) |
Oct 02, 2014 | 9.769 | 9.786 | 9.513 | 9.620 | 853,874 | -0.20(-2.02%) |
Oct 01, 2014 | 9.935 | 9.943 | 9.777 | 9.819 | 793,629 | -0.05(-0.50%) |
Sep 30, 2014 | 9.844 | 9.935 | 9.794 | 9.868 | 1,018,336 | +0.17(+1.70%) |
Sep 29, 2014 | 9.662 | 9.786 | 9.645 | 9.703 | 911,843 | -0.09(-0.93%) |
Sep 26, 2014 | 9.761 | 9.819 | 9.711 | 9.794 | 544,954 | +0.07(+0.68%) |
Sep 25, 2014 | 9.819 | 9.835 | 9.711 | 9.728 | 731,796 | -0.14(-1.42%) |
Sep 24, 2014 | 9.719 | 9.968 | 9.691 | 9.868 | 1,422,218 | +0.20(+2.05%) |
Sep 23, 2014 | 9.744 | 9.753 | 9.637 | 9.670 | 810,259 | -0.04(-0.43%) |
Sep 22, 2014 | 9.794 | 9.794 | 9.678 | 9.711 | 540,584 | -0.12(-1.26%) |
Sep 19, 2014 | 9.959 | 9.972 | 9.827 | 9.835 | 1,830,049 | +0.11(+1.11%) |
Sep 18, 2014 | 9.744 | 9.786 | 9.657 | 9.728 | 2,350,368 | +0.15(+1.55%) |
Sep 17, 2014 | 9.612 | 9.670 | 9.562 | 9.579 | 1,173,179 | +0.07(+0.78%) |
Sep 16, 2014 | 9.306 | 9.513 | 9.298 | 9.504 | 1,160,894 | +0.18(+1.95%) |
Sep 15, 2014 | 9.389 | 9.422 | 9.281 | 9.322 | 2,108,556 | -0.16(-1.66%) |
Sep 12, 2014 | 9.397 | 9.488 | 9.364 | 9.480 | 1,192,662 | +0.13(+1.42%) |
Sep 11, 2014 | 9.322 | 9.372 | 9.256 | 9.347 | 2,786,675 | +0.02(+0.27%) |
Sep 10, 2014 | 9.207 | 9.331 | 9.140 | 9.322 | 3,651,116 | +0.17(+1.81%) |
Sep 09, 2014 | 9.182 | 9.198 | 9.132 | 9.157 | 1,151,444 | +0.05(+0.54%) |
Sep 08, 2014 | 9.124 | 9.182 | 9.066 | 9.107 | 1,255,617 | -0.31(-3.25%) |
Sep 05, 2014 | 9.488 | 9.504 | 9.372 | 9.413 | 2,101,719 | -0.22(-2.23%) |
Sep 04, 2014 | 9.538 | 9.678 | 9.529 | 9.629 | 2,159,068 | +0.03(+0.34%) |
Sep 03, 2014 | 9.554 | 9.686 | 9.546 | 9.595 | 4,349,622 | -0.03(-0.34%) |