Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 9.298 | 9.476 | 9.236 | 9.236 | 80,676 | -0.05(-0.52%) |
Nov 26, 2014 | 9.353 | 9.284 | 9.284 | 9.284 | 107,283 | -0.03(-0.37%) |
Nov 25, 2014 | 9.366 | 9.366 | 9.236 | 9.318 | 171,424 | +0.01(+0.15%) |
Nov 24, 2014 | 9.305 | 9.359 | 9.250 | 9.305 | 165,732 | +0.05(+0.52%) |
Nov 21, 2014 | 9.407 | 9.407 | 9.209 | 9.257 | 173,657 | -0.04(-0.44%) |
Nov 20, 2014 | 9.052 | 9.332 | 9.031 | 9.298 | 170,136 | +0.20(+2.18%) |
Nov 19, 2014 | 9.264 | 9.270 | 9.038 | 9.099 | 188,810 | -0.14(-1.48%) |
Nov 18, 2014 | 9.243 | 9.428 | 9.229 | 9.236 | 250,815 | -0.01(-0.07%) |
Nov 17, 2014 | 9.270 | 9.366 | 9.229 | 9.243 | 234,610 | -0.07(-0.73%) |
Nov 14, 2014 | 9.380 | 9.380 | 9.243 | 9.312 | 214,418 | -0.04(-0.44%) |
Nov 13, 2014 | 9.339 | 9.414 | 9.045 | 9.353 | 275,513 | -0.01(-0.07%) |
Nov 12, 2014 | 9.305 | 9.394 | 9.277 | 9.359 | 272,009 | +0.05(+0.59%) |
Nov 11, 2014 | 9.298 | 9.387 | 9.195 | 9.305 | 248,942 | +0.03(+0.37%) |
Nov 10, 2014 | 9.065 | 9.284 | 9.065 | 9.270 | 344,040 | +0.18(+2.03%) |
Nov 07, 2014 | 8.935 | 9.106 | 8.894 | 9.086 | 306,784 | +0.11(+1.22%) |
Nov 06, 2014 | 8.915 | 8.997 | 8.908 | 8.976 | 131,918 | +0.06(+0.69%) |
Nov 05, 2014 | 9.017 | 9.038 | 8.857 | 8.915 | 162,447 | -0.05(-0.53%) |
Nov 04, 2014 | 8.928 | 8.976 | 8.846 | 8.963 | 226,241 | +0.01(+0.08%) |
Nov 03, 2014 | 8.997 | 9.052 | 8.908 | 8.956 | 238,492 | -0.08(-0.91%) |
Oct 31, 2014 | 9.072 | 9.072 | 8.942 | 9.038 | 233,549 | +0.08(+0.84%) |
Oct 30, 2014 | 8.696 | 8.969 | 8.696 | 8.963 | 284,757 | +0.23(+2.66%) |
Oct 29, 2014 | 8.906 | 8.980 | 8.696 | 8.730 | 225,144 | -0.11(-1.30%) |
Oct 28, 2014 | 8.797 | 8.845 | 8.696 | 8.845 | 266,366 | +0.11(+1.24%) |
Oct 27, 2014 | 8.689 | 8.771 | 8.777 | 8.737 | 181,426 | -0.04(-0.46%) |
Oct 24, 2014 | 8.662 | 8.797 | 8.548 | 8.777 | 418,231 | +0.16(+1.88%) |
Oct 23, 2014 | 8.521 | 8.638 | 8.453 | 8.615 | 250,524 | +0.14(+1.59%) |
Oct 22, 2014 | 8.541 | 8.622 | 8.473 | 8.480 | 286,270 | -0.05(-0.55%) |
Oct 21, 2014 | 8.581 | 8.581 | 8.382 | 8.527 | 494,992 | +0.01(+0.08%) |
Oct 20, 2014 | 8.338 | 8.966 | 8.149 | 8.521 | 903,864 | -0.33(-3.74%) |
Oct 17, 2014 | 9.115 | 9.149 | 8.804 | 8.851 | 727,808 | -0.15(-1.65%) |
Oct 16, 2014 | 8.858 | 9.121 | 8.750 | 9.000 | 404,979 | +0.07(+0.83%) |
Oct 15, 2014 | 8.669 | 9.101 | 8.507 | 8.926 | 623,506 | +0.12(+1.38%) |
Oct 14, 2014 | 8.960 | 9.030 | 8.716 | 8.804 | 385,263 | -0.07(-0.84%) |
Oct 13, 2014 | 8.777 | 8.953 | 8.737 | 8.879 | 515,387 | +0.09(+1.00%) |
Oct 10, 2014 | 8.831 | 8.953 | 8.683 | 8.791 | 554,854 | -0.06(-0.69%) |
Oct 09, 2014 | 9.061 | 9.078 | 8.845 | 8.851 | 250,386 | -0.22(-2.38%) |
Oct 08, 2014 | 8.912 | 9.095 | 8.872 | 9.068 | 505,490 | +0.16(+1.74%) |
Oct 07, 2014 | 9.047 | 9.061 | 8.912 | 8.912 | 259,596 | -0.17(-1.86%) |
Oct 06, 2014 | 9.155 | 9.182 | 9.020 | 9.081 | 310,149 | -0.03(-0.37%) |
Oct 03, 2014 | 9.223 | 9.250 | 9.115 | 9.115 | 264,233 | -0.01(-0.15%) |
Oct 02, 2014 | 9.101 | 9.216 | 9.095 | 9.128 | 229,944 | +0.00(+0.00%) |
Oct 01, 2014 | 9.155 | 9.270 | 9.068 | 9.128 | 343,429 | -0.05(-0.59%) |
Sep 30, 2014 | 9.371 | 9.425 | 9.182 | 9.182 | 295,632 | -0.17(-1.81%) |
Sep 29, 2014 | 9.196 | 9.466 | 9.192 | 9.351 | 208,659 | +0.03(+0.36%) |
Sep 26, 2014 | 9.263 | 9.351 | 9.162 | 9.317 | 192,971 | +0.12(+1.32%) |
Sep 25, 2014 | 9.392 | 9.392 | 9.162 | 9.196 | 239,743 | -0.19(-2.01%) |
Sep 24, 2014 | 9.284 | 9.412 | 9.270 | 9.385 | 231,772 | +0.14(+1.53%) |
Sep 23, 2014 | 9.419 | 9.486 | 9.192 | 9.243 | 277,496 | -0.18(-1.93%) |
Sep 22, 2014 | 9.479 | 9.601 | 9.371 | 9.425 | 255,220 | -0.08(-0.85%) |
Sep 19, 2014 | 9.513 | 9.601 | 9.483 | 9.506 | 234,529 | +0.01(+0.07%) |
Sep 18, 2014 | 9.486 | 9.527 | 9.425 | 9.500 | 112,632 | +0.05(+0.57%) |
Sep 17, 2014 | 9.479 | 9.554 | 9.405 | 9.446 | 182,679 | -0.03(-0.36%) |
Sep 16, 2014 | 9.452 | 9.525 | 9.452 | 9.479 | 176,660 | +0.01(+0.07%) |
Sep 15, 2014 | 9.452 | 9.527 | 9.452 | 9.473 | 127,139 | -0.02(-0.21%) |
Sep 12, 2014 | 9.486 | 9.547 | 9.371 | 9.493 | 140,399 | -0.03(-0.35%) |
Sep 11, 2014 | 9.493 | 9.594 | 9.459 | 9.527 | 153,731 | +0.01(+0.14%) |
Sep 10, 2014 | 9.540 | 9.621 | 9.371 | 9.513 | 215,362 | -0.05(-0.49%) |
Sep 09, 2014 | 9.635 | 9.695 | 9.540 | 9.560 | 161,915 | -0.06(-0.63%) |
Sep 08, 2014 | 9.817 | 9.831 | 9.601 | 9.621 | 131,442 | -0.20(-1.99%) |
Sep 05, 2014 | 9.695 | 9.817 | 9.567 | 9.817 | 233,780 | +0.15(+1.54%) |
Sep 04, 2014 | 9.655 | 9.824 | 9.641 | 9.668 | 263,752 | +0.03(+0.35%) |
Sep 03, 2014 | 9.486 | 9.722 | 9.452 | 9.635 | 237,785 | +0.16(+1.64%) |