Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 8.980 | 9.185 | 8.850 | 8.850 | 8,471 | -0.23(-2.53%) |
Nov 26, 2014 | 9.120 | 9.080 | 9.080 | 9.080 | 152,200 | -0.12(-1.30%) |
Nov 25, 2014 | 9.500 | 9.550 | 9.140 | 9.200 | 64,619 | -0.34(-3.56%) |
Nov 24, 2014 | 9.670 | 9.670 | 9.370 | 9.540 | 59,883 | -0.13(-1.34%) |
Nov 21, 2014 | 10.20 | 10.25 | 9.560 | 9.670 | 74,762 | -0.58(-5.66%) |
Nov 20, 2014 | 10.10 | 10.40 | 9.840 | 10.25 | 46,087 | +0.29(+2.91%) |
Nov 19, 2014 | 9.960 | 10.00 | 9.810 | 9.960 | 10,116 | -0.02(-0.20%) |
Nov 18, 2014 | 9.880 | 10.15 | 9.880 | 9.980 | 23,048 | +0.24(+2.46%) |
Nov 17, 2014 | 9.840 | 9.970 | 9.510 | 9.740 | 46,878 | -0.16(-1.62%) |
Nov 14, 2014 | 9.970 | 9.970 | 9.710 | 9.900 | 9,929 | +0.15(+1.54%) |
Nov 13, 2014 | 9.890 | 10.18 | 9.750 | 9.750 | 11,610 | -0.17(-1.71%) |
Nov 12, 2014 | 10.17 | 10.17 | 9.820 | 9.920 | 25,791 | -0.19(-1.88%) |
Nov 11, 2014 | 10.06 | 10.27 | 9.860 | 10.11 | 7,119 | +0.02(+0.20%) |
Nov 10, 2014 | 10.34 | 10.60 | 10.01 | 10.09 | 21,558 | -0.19(-1.85%) |
Nov 07, 2014 | 10.03 | 10.40 | 10.03 | 10.28 | 16,085 | +0.34(+3.42%) |
Nov 06, 2014 | 10.16 | 10.17 | 9.910 | 9.940 | 18,817 | -0.21(-2.07%) |
Nov 05, 2014 | 10.16 | 10.21 | 10.10 | 10.15 | 22,115 | -0.05(-0.49%) |
Nov 04, 2014 | 10.43 | 10.43 | 10.03 | 10.20 | 24,991 | -0.22(-2.11%) |
Nov 03, 2014 | 10.45 | 10.49 | 10.24 | 10.42 | 18,683 | -0.11(-1.04%) |
Oct 31, 2014 | 10.23 | 10.56 | 10.16 | 10.53 | 18,094 | +0.42(+4.15%) |
Oct 30, 2014 | 10.11 | 10.17 | 9.930 | 10.11 | 7,884 | +0.00(+0.00%) |
Oct 29, 2014 | 10.23 | 10.23 | 9.938 | 10.11 | 16,064 | -0.08(-0.79%) |
Oct 28, 2014 | 9.920 | 10.23 | 9.858 | 10.19 | 37,722 | +0.03(+0.30%) |
Oct 27, 2014 | 10.08 | 10.16 | 9.780 | 10.16 | 11,053 | +0.00(+0.00%) |
Oct 24, 2014 | 10.14 | 10.55 | 9.970 | 10.16 | 50,944 | +0.02(+0.20%) |
Oct 23, 2014 | 9.930 | 10.17 | 9.930 | 10.14 | 32,925 | +0.07(+0.70%) |
Oct 22, 2014 | 10.12 | 10.34 | 9.960 | 10.07 | 109,384 | -0.06(-0.59%) |
Oct 21, 2014 | 10.17 | 10.33 | 9.970 | 10.13 | 20,086 | +0.08(+0.80%) |
Oct 20, 2014 | 10.08 | 10.18 | 9.912 | 10.05 | 13,339 | +0.01(+0.10%) |
Oct 17, 2014 | 10.00 | 10.40 | 9.880 | 10.04 | 38,651 | +0.19(+1.93%) |
Oct 16, 2014 | 9.130 | 10.00 | 9.130 | 9.850 | 27,463 | +0.66(+7.18%) |
Oct 15, 2014 | 9.150 | 9.540 | 9.000 | 9.190 | 25,422 | -0.04(-0.43%) |
Oct 14, 2014 | 9.690 | 9.710 | 9.205 | 9.230 | 39,418 | -0.03(-0.32%) |
Oct 13, 2014 | 9.590 | 10.07 | 9.250 | 9.260 | 43,628 | -0.10(-1.07%) |
Oct 10, 2014 | 9.360 | 9.510 | 9.250 | 9.360 | 35,222 | -0.03(-0.32%) |
Oct 09, 2014 | 9.700 | 9.830 | 9.290 | 9.390 | 38,285 | -0.27(-2.80%) |
Oct 08, 2014 | 9.500 | 9.960 | 9.460 | 9.660 | 42,315 | +0.03(+0.31%) |
Oct 07, 2014 | 10.24 | 10.24 | 9.550 | 9.630 | 69,356 | -0.66(-6.41%) |
Oct 06, 2014 | 10.71 | 10.71 | 9.970 | 10.29 | 96,427 | -0.37(-3.47%) |
Oct 03, 2014 | 10.90 | 11.10 | 10.50 | 10.66 | 43,686 | -0.11(-1.02%) |
Oct 02, 2014 | 10.96 | 11.09 | 10.43 | 10.77 | 37,927 | -0.23(-2.09%) |
Oct 01, 2014 | 10.79 | 11.15 | 10.65 | 11.00 | 73,614 | +0.30(+2.80%) |
Sep 30, 2014 | 10.63 | 11.10 | 10.42 | 10.70 | 92,619 | +0.10(+0.94%) |
Sep 29, 2014 | 10.48 | 10.91 | 10.47 | 10.60 | 26,652 | -0.02(-0.19%) |
Sep 26, 2014 | 10.85 | 10.91 | 10.49 | 10.62 | 19,355 | -0.17(-1.58%) |
Sep 25, 2014 | 10.83 | 11.01 | 10.61 | 10.79 | 38,249 | -0.03(-0.28%) |
Sep 24, 2014 | 10.79 | 11.05 | 10.65 | 10.82 | 46,026 | +0.16(+1.50%) |
Sep 23, 2014 | 10.71 | 10.75 | 10.42 | 10.66 | 29,140 | -0.08(-0.74%) |
Sep 22, 2014 | 11.53 | 11.54 | 10.66 | 10.74 | 28,078 | -0.81(-7.01%) |
Sep 19, 2014 | 11.30 | 11.83 | 11.23 | 11.55 | 47,762 | +0.25(+2.21%) |
Sep 18, 2014 | 11.29 | 11.30 | 11.13 | 11.30 | 22,907 | +0.18(+1.62%) |
Sep 17, 2014 | 10.54 | 11.28 | 10.00 | 11.12 | 34,960 | +0.46(+4.32%) |
Sep 16, 2014 | 10.57 | 10.71 | 10.47 | 10.66 | 32,112 | -0.02(-0.19%) |
Sep 15, 2014 | 10.88 | 10.88 | 10.50 | 10.68 | 38,152 | -0.16(-1.48%) |
Sep 12, 2014 | 10.93 | 10.98 | 10.72 | 10.84 | 16,293 | -0.06(-0.55%) |
Sep 11, 2014 | 10.68 | 10.93 | 10.55 | 10.90 | 18,391 | +0.06(+0.55%) |
Sep 10, 2014 | 10.69 | 11.16 | 10.45 | 10.84 | 39,645 | +0.19(+1.78%) |
Sep 09, 2014 | 11.26 | 11.42 | 10.51 | 10.65 | 66,245 | -0.66(-5.84%) |
Sep 08, 2014 | 11.32 | 11.49 | 11.16 | 11.31 | 31,124 | +0.06(+0.53%) |
Sep 05, 2014 | 10.84 | 11.38 | 10.83 | 11.25 | 56,528 | +0.45(+4.17%) |
Sep 04, 2014 | 10.94 | 11.00 | 10.76 | 10.80 | 18,672 | -0.13(-1.19%) |
Sep 03, 2014 | 10.77 | 11.15 | 10.56 | 10.93 | 38,671 | +0.26(+2.44%) |