Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 9.385 | 9.441 | 9.385 | 9.441 | 1,980 | +0.01(+0.08%) |
Nov 26, 2014 | 9.445 | 9.434 | 9.434 | 9.434 | 45,149 | +0.02(+0.21%) |
Nov 25, 2014 | 9.383 | 9.445 | 9.324 | 9.414 | 47,152 | +0.09(+0.92%) |
Nov 24, 2014 | 9.344 | 9.437 | 9.317 | 9.328 | 11,495 | +0.05(+0.55%) |
Nov 21, 2014 | 9.422 | 9.422 | 9.267 | 9.278 | 8,845 | -0.07(-0.79%) |
Nov 20, 2014 | 9.352 | 9.352 | 9.352 | 9.352 | 1,079 | -0.00(-0.04%) |
Nov 19, 2014 | 9.445 | 9.445 | 9.200 | 9.356 | 11,831 | -0.05(-0.58%) |
Nov 18, 2014 | 9.328 | 9.410 | 9.239 | 9.410 | 67,816 | +0.15(+1.60%) |
Nov 17, 2014 | 9.258 | 9.395 | 9.258 | 9.262 | 11,849 | -0.04(-0.38%) |
Nov 14, 2014 | 9.185 | 9.348 | 9.185 | 9.297 | 6,288 | +0.00(+0.00%) |
Nov 13, 2014 | 9.367 | 9.367 | 9.220 | 9.297 | 20,432 | +0.00(+0.00%) |
Nov 12, 2014 | 9.220 | 9.374 | 9.204 | 9.297 | 28,279 | +0.04(+0.42%) |
Nov 11, 2014 | 9.258 | 9.393 | 9.224 | 9.258 | 17,654 | +0.03(+0.38%) |
Nov 10, 2014 | 9.212 | 9.286 | 9.212 | 9.224 | 9,884 | -0.04(-0.46%) |
Nov 07, 2014 | 9.375 | 9.375 | 9.185 | 9.266 | 28,550 | +0.05(+0.50%) |
Nov 06, 2014 | 9.394 | 9.394 | 9.127 | 9.220 | 24,632 | -0.18(-1.90%) |
Nov 05, 2014 | 9.483 | 9.506 | 9.258 | 9.398 | 62,837 | +0.07(+0.71%) |
Nov 04, 2014 | 9.338 | 9.638 | 9.332 | 9.332 | 16,921 | -0.12(-1.27%) |
Nov 03, 2014 | 9.297 | 9.599 | 9.297 | 9.452 | 30,997 | +0.15(+1.67%) |
Oct 31, 2014 | 9.026 | 9.382 | 9.026 | 9.297 | 49,651 | +0.19(+2.04%) |
Oct 30, 2014 | 9.375 | 10.24 | 9.065 | 9.111 | 74,619 | -0.24(-2.53%) |
Oct 29, 2014 | 9.491 | 9.499 | 9.289 | 9.348 | 21,221 | -0.05(-0.58%) |
Oct 28, 2014 | 9.499 | 9.735 | 9.107 | 9.402 | 23,377 | -0.13(-1.34%) |
Oct 27, 2014 | 9.297 | 9.375 | 9.278 | 9.530 | 27,869 | +0.15(+1.65%) |
Oct 24, 2014 | 9.262 | 9.521 | 9.239 | 9.375 | 27,931 | +0.36(+3.95%) |
Oct 23, 2014 | 8.522 | 9.873 | 8.522 | 9.018 | 124,889 | +0.66(+7.93%) |
Oct 22, 2014 | 8.499 | 8.519 | 8.293 | 8.356 | 16,918 | -0.09(-1.06%) |
Oct 21, 2014 | 8.173 | 8.484 | 8.173 | 8.445 | 23,560 | +0.26(+3.22%) |
Oct 20, 2014 | 8.476 | 8.476 | 8.061 | 8.181 | 18,862 | -0.26(-3.07%) |
Oct 17, 2014 | 8.526 | 8.553 | 8.120 | 8.441 | 17,814 | -0.08(-0.95%) |
Oct 16, 2014 | 7.860 | 8.522 | 7.771 | 8.522 | 17,935 | +0.57(+7.11%) |
Oct 15, 2014 | 8.096 | 8.131 | 7.670 | 7.957 | 11,141 | -0.19(-2.33%) |
Oct 14, 2014 | 7.961 | 7.961 | 7.961 | 8.147 | 13,304 | +0.00(+0.05%) |
Oct 13, 2014 | 8.445 | 8.445 | 7.360 | 8.143 | 22,381 | -0.29(-3.40%) |
Oct 10, 2014 | 8.402 | 8.480 | 8.402 | 8.429 | 29,975 | +0.03(+0.32%) |
Oct 09, 2014 | 8.476 | 8.480 | 8.402 | 8.402 | 8,960 | -0.06(-0.73%) |
Oct 08, 2014 | 8.422 | 8.483 | 8.398 | 8.464 | 16,970 | +0.05(+0.64%) |
Oct 07, 2014 | 8.457 | 8.519 | 8.410 | 8.410 | 10,751 | +0.00(+0.05%) |
Oct 06, 2014 | 8.445 | 8.484 | 8.402 | 8.406 | 13,222 | -0.08(-0.91%) |
Oct 03, 2014 | 8.422 | 8.499 | 8.391 | 8.484 | 15,137 | +0.04(+0.50%) |
Oct 02, 2014 | 8.375 | 8.515 | 8.375 | 8.441 | 29,082 | -0.04(-0.46%) |
Oct 01, 2014 | 8.364 | 8.522 | 8.352 | 8.480 | 46,615 | +0.09(+1.11%) |
Sep 30, 2014 | 8.364 | 8.387 | 8.290 | 8.387 | 15,666 | +0.02(+0.28%) |
Sep 29, 2014 | 8.375 | 8.375 | 8.308 | 8.364 | 27,105 | +0.06(+0.75%) |
Sep 26, 2014 | 8.282 | 8.396 | 8.281 | 8.302 | 4,143 | +0.02(+0.28%) |
Sep 25, 2014 | 8.278 | 8.367 | 8.271 | 8.278 | 14,574 | +0.02(+0.23%) |
Sep 24, 2014 | 8.333 | 8.422 | 8.259 | 8.259 | 31,072 | -0.03(-0.42%) |
Sep 23, 2014 | 8.317 | 8.333 | 8.236 | 8.294 | 13,993 | -0.05(-0.56%) |
Sep 22, 2014 | 8.367 | 8.411 | 8.240 | 8.340 | 39,243 | -0.03(-0.32%) |
Sep 19, 2014 | 8.406 | 8.418 | 8.192 | 8.367 | 32,853 | +0.20(+2.47%) |
Sep 18, 2014 | 8.209 | 8.375 | 8.139 | 8.166 | 18,434 | +0.03(+0.33%) |
Sep 17, 2014 | 8.422 | 8.422 | 8.135 | 8.139 | 17,987 | -0.02(-0.28%) |
Sep 16, 2014 | 8.317 | 8.317 | 8.081 | 8.162 | 18,968 | -0.09(-1.08%) |
Sep 15, 2014 | 8.457 | 8.457 | 8.077 | 8.251 | 27,639 | -0.02(-0.23%) |
Sep 12, 2014 | 8.189 | 8.421 | 8.189 | 8.271 | 40,567 | +0.19(+2.30%) |
Sep 11, 2014 | 8.302 | 8.313 | 8.085 | 8.085 | 23,134 | -0.28(-3.38%) |
Sep 10, 2014 | 8.181 | 8.416 | 7.903 | 8.367 | 31,090 | +0.31(+3.85%) |
Sep 09, 2014 | 8.321 | 8.658 | 8.058 | 8.058 | 45,322 | -0.26(-3.12%) |
Sep 08, 2014 | 8.329 | 8.414 | 8.305 | 8.317 | 19,283 | -0.15(-1.83%) |
Sep 05, 2014 | 8.472 | 8.472 | 8.348 | 8.472 | 27,598 | -0.04(-0.46%) |
Sep 04, 2014 | 8.422 | 8.658 | 8.422 | 8.511 | 36,558 | +0.17(+2.09%) |
Sep 03, 2014 | 8.600 | 8.600 | 8.336 | 8.336 | 16,332 | -0.26(-3.06%) |