Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 9.724 | 9.774 | 9.612 | 9.774 | 29,967,788 | +0.07(+0.77%) |
Nov 26, 2014 | 9.724 | 9.699 | 9.699 | 9.699 | 32,193,492 | -0.04(-0.45%) |
Nov 25, 2014 | 9.780 | 9.842 | 9.699 | 9.743 | 51,857,212 | +0.01(+0.06%) |
Nov 24, 2014 | 9.637 | 9.749 | 9.631 | 9.736 | 52,779,540 | +0.15(+1.56%) |
Nov 21, 2014 | 9.718 | 9.724 | 9.550 | 9.587 | 41,216,524 | -0.02(-0.19%) |
Nov 20, 2014 | 9.550 | 9.724 | 9.494 | 9.606 | 34,056,212 | +0.01(+0.13%) |
Nov 19, 2014 | 9.618 | 9.618 | 9.482 | 9.594 | 36,413,848 | -0.04(-0.39%) |
Nov 18, 2014 | 9.755 | 9.786 | 9.475 | 9.631 | 70,247,520 | -0.02(-0.26%) |
Nov 17, 2014 | 9.538 | 9.693 | 9.444 | 9.656 | 74,821,856 | +0.25(+2.64%) |
Nov 14, 2014 | 9.326 | 9.485 | 9.311 | 9.407 | 59,698,388 | +0.13(+1.41%) |
Nov 13, 2014 | 9.140 | 9.426 | 9.134 | 9.277 | 80,927,880 | +0.22(+2.40%) |
Nov 12, 2014 | 8.898 | 9.090 | 8.860 | 9.059 | 58,289,748 | +0.13(+1.46%) |
Nov 11, 2014 | 8.730 | 8.966 | 8.699 | 8.929 | 56,827,864 | +0.23(+2.64%) |
Nov 10, 2014 | 8.817 | 8.823 | 8.668 | 8.699 | 58,496,436 | -0.11(-1.20%) |
Nov 07, 2014 | 8.835 | 8.867 | 8.780 | 8.804 | 48,692,496 | -0.01(-0.14%) |
Nov 06, 2014 | 8.649 | 8.833 | 8.649 | 8.817 | 58,627,508 | +0.16(+1.79%) |
Nov 05, 2014 | 8.717 | 8.730 | 8.618 | 8.662 | 41,909,556 | -0.01(-0.07%) |
Nov 04, 2014 | 8.662 | 8.699 | 8.612 | 8.668 | 31,687,876 | -0.02(-0.29%) |
Nov 03, 2014 | 8.761 | 8.804 | 8.662 | 8.693 | 50,775,372 | -0.06(-0.71%) |
Oct 31, 2014 | 8.780 | 8.792 | 8.724 | 8.755 | 59,995,564 | +0.09(+1.00%) |
Oct 30, 2014 | 8.624 | 8.677 | 8.500 | 8.668 | 41,049,396 | +0.02(+0.29%) |
Oct 29, 2014 | 8.786 | 8.811 | 8.550 | 8.643 | 50,306,916 | -0.08(-0.89%) |
Oct 28, 2014 | 8.554 | 8.721 | 8.536 | 8.721 | 59,776,744 | +0.21(+2.46%) |
Oct 27, 2014 | 8.542 | 8.487 | 8.487 | 8.511 | 99,762,048 | +0.02(+0.29%) |
Oct 24, 2014 | 8.875 | 8.893 | 8.406 | 8.487 | 149,294,176 | -0.38(-4.31%) |
Oct 23, 2014 | 8.807 | 8.924 | 8.794 | 8.868 | 49,366,424 | +0.17(+1.91%) |
Oct 22, 2014 | 8.801 | 8.825 | 8.671 | 8.702 | 39,429,084 | -0.08(-0.91%) |
Oct 21, 2014 | 8.782 | 8.791 | 8.684 | 8.782 | 48,589,996 | +0.06(+0.64%) |
Oct 20, 2014 | 8.647 | 8.677 | 8.613 | 8.727 | 30,788,826 | +0.09(+1.07%) |
Oct 17, 2014 | 8.745 | 8.776 | 8.604 | 8.634 | 51,226,048 | +0.02(+0.29%) |
Oct 16, 2014 | 8.246 | 8.659 | 8.228 | 8.610 | 67,191,400 | +0.22(+2.64%) |
Oct 15, 2014 | 8.370 | 8.480 | 8.166 | 8.388 | 75,494,360 | -0.10(-1.16%) |
Oct 14, 2014 | 8.376 | 8.647 | 8.339 | 8.487 | 70,463,840 | +0.15(+1.77%) |
Oct 13, 2014 | 8.487 | 8.548 | 8.326 | 8.339 | 61,189,732 | -0.15(-1.81%) |
Oct 10, 2014 | 8.443 | 8.573 | 8.345 | 8.493 | 66,702,900 | -0.03(-0.36%) |
Oct 09, 2014 | 8.751 | 8.758 | 8.499 | 8.523 | 51,567,472 | -0.23(-2.60%) |
Oct 08, 2014 | 8.665 | 8.770 | 8.388 | 8.751 | 81,696,744 | +0.07(+0.78%) |
Oct 07, 2014 | 8.911 | 8.911 | 8.671 | 8.684 | 69,563,688 | -0.26(-2.89%) |
Oct 06, 2014 | 9.028 | 9.051 | 8.930 | 8.942 | 38,886,272 | -0.04(-0.48%) |
Oct 03, 2014 | 9.028 | 9.047 | 8.930 | 8.985 | 61,990,728 | +0.02(+0.21%) |
Oct 02, 2014 | 8.985 | 9.035 | 8.893 | 8.967 | 61,357,432 | -0.02(-0.21%) |
Oct 01, 2014 | 9.096 | 9.133 | 8.967 | 8.985 | 90,833,128 | -0.12(-1.35%) |
Sep 30, 2014 | 9.244 | 9.330 | 8.924 | 9.109 | 186,794,560 | -0.20(-2.12%) |
Sep 29, 2014 | 9.946 | 10.10 | 9.133 | 9.306 | 134,588,000 | -0.75(-7.47%) |
Sep 26, 2014 | 9.995 | 10.06 | 9.965 | 10.06 | 33,176,634 | +0.08(+0.80%) |
Sep 25, 2014 | 10.10 | 10.10 | 9.958 | 9.977 | 30,939,692 | -0.13(-1.28%) |
Sep 24, 2014 | 10.00 | 10.13 | 10.00 | 10.11 | 35,738,348 | +0.15(+1.48%) |
Sep 23, 2014 | 10.04 | 10.07 | 9.942 | 9.958 | 45,917,148 | -0.12(-1.16%) |
Sep 22, 2014 | 10.21 | 10.23 | 10.06 | 10.08 | 38,645,452 | -0.18(-1.74%) |
Sep 19, 2014 | 10.27 | 10.32 | 10.21 | 10.25 | 56,845,096 | +0.04(+0.42%) |
Sep 18, 2014 | 10.19 | 10.25 | 10.16 | 10.21 | 31,578,902 | +0.03(+0.30%) |
Sep 17, 2014 | 10.22 | 10.28 | 10.17 | 10.18 | 41,179,916 | +0.01(+0.06%) |
Sep 16, 2014 | 10.09 | 10.18 | 9.952 | 10.17 | 38,599,700 | +0.03(+0.30%) |
Sep 15, 2014 | 10.20 | 10.24 | 10.11 | 10.14 | 38,457,552 | -0.07(-0.72%) |
Sep 12, 2014 | 10.25 | 10.27 | 10.16 | 10.22 | 26,812,534 | -0.04(-0.42%) |
Sep 11, 2014 | 10.22 | 10.26 | 10.17 | 10.26 | 23,815,818 | +0.02(+0.18%) |
Sep 10, 2014 | 10.25 | 10.30 | 10.23 | 10.24 | 27,023,748 | +0.00(+0.00%) |
Sep 09, 2014 | 10.34 | 10.36 | 10.22 | 10.24 | 43,280,532 | -0.10(-1.01%) |
Sep 08, 2014 | 10.31 | 10.39 | 10.29 | 10.35 | 77,233,808 | -0.21(-1.98%) |
Sep 05, 2014 | 10.65 | 10.65 | 10.43 | 10.56 | 48,390,480 | -0.08(-0.75%) |
Sep 04, 2014 | 10.75 | 10.85 | 10.59 | 10.64 | 33,663,520 | -0.12(-1.14%) |
Sep 03, 2014 | 10.91 | 11.01 | 10.74 | 10.76 | 41,767,568 | -0.08(-0.74%) |