Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 9.636 | 9.650 | 9.516 | 9.537 | 7,302,474 | -0.04(-0.41%) |
Nov 26, 2014 | 9.506 | 9.576 | 9.576 | 9.576 | 9,275,159 | +0.06(+0.59%) |
Nov 25, 2014 | 9.541 | 9.548 | 9.471 | 9.520 | 16,565,609 | +0.01(+0.07%) |
Nov 24, 2014 | 9.365 | 9.534 | 9.365 | 9.513 | 18,507,802 | +0.20(+2.19%) |
Nov 21, 2014 | 9.407 | 9.499 | 9.302 | 9.309 | 12,503,500 | -0.08(-0.82%) |
Nov 20, 2014 | 9.260 | 9.386 | 9.253 | 9.386 | 9,576,105 | +0.04(+0.45%) |
Nov 19, 2014 | 9.358 | 9.365 | 9.259 | 9.344 | 13,108,198 | -0.01(-0.15%) |
Nov 18, 2014 | 9.323 | 9.378 | 9.274 | 9.358 | 16,491,959 | +0.05(+0.53%) |
Nov 17, 2014 | 9.351 | 9.372 | 9.281 | 9.309 | 12,325,207 | -0.08(-0.82%) |
Nov 14, 2014 | 9.428 | 9.492 | 9.358 | 9.386 | 11,009,951 | -0.07(-0.74%) |
Nov 13, 2014 | 9.463 | 9.513 | 9.390 | 9.456 | 14,071,721 | -0.02(-0.22%) |
Nov 12, 2014 | 9.414 | 9.506 | 9.411 | 9.478 | 11,418,569 | +0.00(+0.00%) |
Nov 11, 2014 | 9.471 | 9.520 | 9.435 | 9.478 | 7,789,658 | +0.00(+0.00%) |
Nov 10, 2014 | 9.393 | 9.499 | 9.386 | 9.478 | 7,198,465 | +0.06(+0.67%) |
Nov 07, 2014 | 9.442 | 9.488 | 9.365 | 9.414 | 10,243,143 | -0.06(-0.67%) |
Nov 06, 2014 | 9.407 | 9.492 | 9.344 | 9.478 | 10,742,425 | +0.11(+1.20%) |
Nov 05, 2014 | 9.386 | 9.407 | 9.270 | 9.365 | 13,253,897 | +0.05(+0.53%) |
Nov 04, 2014 | 9.309 | 9.337 | 9.210 | 9.316 | 10,851,298 | +0.02(+0.23%) |
Nov 03, 2014 | 9.274 | 9.358 | 9.246 | 9.295 | 16,718,480 | +0.01(+0.15%) |
Oct 31, 2014 | 9.316 | 9.339 | 9.224 | 9.281 | 22,136,816 | +0.11(+1.23%) |
Oct 30, 2014 | 9.189 | 9.246 | 9.105 | 9.168 | 19,295,626 | -0.05(-0.53%) |
Oct 29, 2014 | 9.112 | 9.253 | 9.084 | 9.217 | 11,489,478 | +0.08(+0.85%) |
Oct 28, 2014 | 9.014 | 9.161 | 9.006 | 9.140 | 10,802,135 | +0.15(+1.64%) |
Oct 27, 2014 | 8.971 | 8.992 | 8.992 | 8.992 | 8,910,211 | +0.00(+0.00%) |
Oct 24, 2014 | 8.929 | 8.992 | 8.915 | 8.992 | 10,446,498 | +0.06(+0.71%) |
Oct 23, 2014 | 8.950 | 9.021 | 8.922 | 8.929 | 14,803,080 | +0.08(+0.95%) |
Oct 22, 2014 | 8.922 | 8.971 | 8.803 | 8.845 | 23,536,408 | -0.04(-0.40%) |
Oct 21, 2014 | 8.852 | 8.943 | 8.824 | 8.880 | 20,135,458 | +0.09(+1.04%) |
Oct 20, 2014 | 8.725 | 8.803 | 8.718 | 8.789 | 17,061,058 | +0.11(+1.21%) |
Oct 17, 2014 | 8.648 | 8.725 | 8.535 | 8.683 | 28,554,568 | +0.11(+1.31%) |
Oct 16, 2014 | 8.303 | 8.613 | 8.240 | 8.571 | 30,216,576 | +0.04(+0.41%) |
Oct 15, 2014 | 8.226 | 8.690 | 8.121 | 8.535 | 65,239,472 | -0.53(-5.82%) |
Oct 14, 2014 | 8.999 | 9.154 | 8.936 | 9.063 | 23,075,768 | +0.08(+0.94%) |
Oct 13, 2014 | 9.091 | 9.137 | 8.964 | 8.978 | 11,323,435 | -0.08(-0.85%) |
Oct 10, 2014 | 9.182 | 9.301 | 9.056 | 9.056 | 18,612,912 | -0.15(-1.60%) |
Oct 09, 2014 | 9.442 | 9.478 | 9.203 | 9.203 | 14,744,613 | -0.29(-3.04%) |
Oct 08, 2014 | 9.267 | 9.520 | 9.260 | 9.492 | 21,958,132 | +0.25(+2.74%) |
Oct 07, 2014 | 9.386 | 9.435 | 9.239 | 9.239 | 18,575,782 | -0.18(-1.94%) |
Oct 06, 2014 | 9.562 | 9.583 | 9.421 | 9.421 | 16,344,501 | -0.08(-0.89%) |
Oct 03, 2014 | 9.358 | 9.548 | 9.330 | 9.506 | 18,989,680 | +0.22(+2.35%) |
Oct 02, 2014 | 9.246 | 9.330 | 9.119 | 9.288 | 19,106,424 | +0.02(+0.23%) |
Oct 01, 2014 | 9.386 | 9.432 | 9.246 | 9.267 | 11,077,902 | -0.11(-1.13%) |
Sep 30, 2014 | 9.428 | 9.492 | 9.351 | 9.372 | 15,907,873 | -0.07(-0.74%) |
Sep 29, 2014 | 9.386 | 9.499 | 9.358 | 9.442 | 10,474,803 | -0.04(-0.44%) |
Sep 26, 2014 | 9.456 | 9.502 | 9.407 | 9.485 | 7,508,604 | +0.06(+0.60%) |
Sep 25, 2014 | 9.499 | 9.527 | 9.407 | 9.428 | 9,975,579 | -0.11(-1.11%) |
Sep 24, 2014 | 9.569 | 9.597 | 9.471 | 9.534 | 14,769,189 | -0.02(-0.22%) |
Sep 23, 2014 | 9.667 | 9.703 | 9.534 | 9.555 | 13,429,460 | -0.12(-1.24%) |
Sep 22, 2014 | 9.801 | 9.829 | 9.667 | 9.674 | 10,662,074 | -0.14(-1.43%) |
Sep 19, 2014 | 9.984 | 9.991 | 9.794 | 9.815 | 14,924,198 | -0.12(-1.20%) |
Sep 18, 2014 | 9.843 | 9.970 | 9.815 | 9.935 | 14,541,868 | +0.12(+1.22%) |
Sep 17, 2014 | 9.738 | 9.885 | 9.688 | 9.815 | 14,397,185 | +0.10(+1.01%) |
Sep 16, 2014 | 9.674 | 9.815 | 9.674 | 9.717 | 7,847,385 | +0.01(+0.07%) |
Sep 15, 2014 | 9.801 | 9.815 | 9.681 | 9.710 | 10,450,017 | -0.08(-0.86%) |
Sep 12, 2014 | 9.738 | 9.864 | 9.717 | 9.794 | 16,722,067 | +0.06(+0.65%) |
Sep 11, 2014 | 9.724 | 9.773 | 9.674 | 9.731 | 9,943,076 | -0.04(-0.36%) |
Sep 10, 2014 | 9.576 | 9.800 | 9.576 | 9.766 | 12,546,060 | +0.20(+2.13%) |
Sep 09, 2014 | 9.625 | 9.639 | 9.537 | 9.562 | 12,386,446 | -0.12(-1.23%) |
Sep 08, 2014 | 9.653 | 9.696 | 9.572 | 9.681 | 9,140,885 | +0.02(+0.22%) |
Sep 05, 2014 | 9.632 | 9.667 | 9.537 | 9.660 | 9,023,275 | +0.01(+0.15%) |
Sep 04, 2014 | 9.618 | 9.738 | 9.618 | 9.646 | 10,419,288 | +0.05(+0.51%) |
Sep 03, 2014 | 9.667 | 9.688 | 9.548 | 9.597 | 8,392,489 | -0.04(-0.44%) |