Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 9.768 | 9.848 | 9.729 | 9.736 | 27,601 | -0.03(-0.33%) |
Nov 26, 2014 | 9.729 | 9.768 | 9.768 | 9.768 | 12,843 | +0.02(+0.16%) |
Nov 25, 2014 | 9.681 | 9.768 | 9.538 | 9.752 | 43,260 | +0.03(+0.33%) |
Nov 24, 2014 | 9.752 | 9.768 | 9.586 | 9.721 | 32,166 | -0.01(-0.08%) |
Nov 21, 2014 | 9.705 | 9.848 | 9.594 | 9.729 | 48,909 | +0.07(+0.74%) |
Nov 20, 2014 | 9.633 | 9.848 | 9.633 | 9.657 | 64,520 | -0.06(-0.65%) |
Nov 19, 2014 | 9.792 | 9.792 | 9.570 | 9.721 | 53,312 | -0.13(-1.29%) |
Nov 18, 2014 | 9.736 | 9.848 | 9.689 | 9.848 | 26,080 | +0.11(+1.14%) |
Nov 17, 2014 | 9.752 | 9.845 | 9.640 | 9.736 | 41,860 | -0.13(-1.29%) |
Nov 14, 2014 | 10.02 | 10.04 | 9.832 | 9.864 | 56,596 | -0.18(-1.82%) |
Nov 13, 2014 | 10.15 | 10.15 | 10.01 | 10.05 | 52,283 | -0.09(-0.86%) |
Nov 12, 2014 | 9.999 | 10.16 | 9.887 | 10.13 | 45,672 | +0.14(+1.35%) |
Nov 11, 2014 | 9.736 | 10.01 | 9.609 | 9.999 | 28,254 | +0.24(+2.44%) |
Nov 10, 2014 | 9.927 | 9.967 | 9.649 | 9.760 | 50,073 | -0.17(-1.68%) |
Nov 07, 2014 | 9.832 | 9.927 | 9.729 | 9.927 | 48,844 | +0.10(+1.01%) |
Nov 06, 2014 | 9.689 | 9.840 | 9.689 | 9.828 | 29,619 | +0.16(+1.68%) |
Nov 05, 2014 | 9.681 | 9.705 | 9.514 | 9.665 | 26,499 | -0.01(-0.08%) |
Nov 04, 2014 | 9.689 | 9.800 | 9.538 | 9.673 | 57,501 | -0.10(-1.06%) |
Nov 03, 2014 | 9.609 | 9.864 | 9.371 | 9.776 | 69,525 | +0.25(+2.67%) |
Oct 31, 2014 | 9.816 | 9.824 | 9.522 | 9.522 | 50,727 | -0.12(-1.24%) |
Oct 30, 2014 | 9.403 | 9.744 | 9.355 | 9.641 | 59,546 | +0.21(+2.27%) |
Oct 29, 2014 | 9.474 | 9.514 | 9.324 | 9.427 | 72,857 | -0.07(-0.75%) |
Oct 28, 2014 | 9.530 | 9.681 | 9.474 | 9.498 | 42,702 | -0.03(-0.33%) |
Oct 27, 2014 | 9.419 | 9.530 | 9.498 | 9.530 | 42,424 | +0.03(+0.33%) |
Oct 24, 2014 | 9.530 | 9.530 | 9.387 | 9.498 | 29,569 | -0.02(-0.17%) |
Oct 23, 2014 | 9.443 | 9.514 | 9.331 | 9.514 | 31,328 | +0.13(+1.35%) |
Oct 22, 2014 | 9.387 | 9.459 | 9.276 | 9.387 | 47,759 | +0.08(+0.85%) |
Oct 21, 2014 | 9.466 | 9.466 | 9.276 | 9.308 | 65,386 | -0.06(-0.59%) |
Oct 20, 2014 | 9.085 | 9.459 | 9.085 | 9.363 | 37,957 | +0.28(+3.06%) |
Oct 17, 2014 | 9.101 | 9.331 | 9.038 | 9.085 | 91,430 | +0.01(+0.09%) |
Oct 16, 2014 | 8.887 | 9.109 | 8.887 | 9.077 | 38,906 | +0.04(+0.44%) |
Oct 15, 2014 | 8.903 | 9.157 | 8.839 | 9.038 | 55,959 | +0.02(+0.18%) |
Oct 14, 2014 | 8.958 | 9.212 | 8.958 | 9.022 | 45,578 | +0.08(+0.89%) |
Oct 13, 2014 | 8.839 | 9.145 | 8.815 | 8.942 | 55,766 | +0.04(+0.45%) |
Oct 10, 2014 | 9.046 | 9.236 | 8.847 | 8.903 | 44,290 | -0.12(-1.32%) |
Oct 09, 2014 | 9.181 | 9.220 | 9.022 | 9.022 | 29,836 | -0.21(-2.32%) |
Oct 08, 2014 | 9.077 | 9.324 | 9.061 | 9.236 | 61,288 | +0.12(+1.31%) |
Oct 07, 2014 | 9.173 | 9.284 | 9.101 | 9.117 | 33,869 | -0.10(-1.03%) |
Oct 06, 2014 | 9.173 | 9.284 | 9.133 | 9.212 | 55,655 | +0.11(+1.22%) |
Oct 03, 2014 | 9.379 | 9.379 | 9.101 | 9.101 | 67,524 | -0.25(-2.72%) |
Oct 02, 2014 | 8.950 | 9.371 | 8.950 | 9.355 | 45,084 | +0.37(+4.06%) |
Oct 01, 2014 | 9.308 | 9.422 | 8.903 | 8.990 | 106,819 | -0.29(-3.08%) |
Sep 30, 2014 | 9.443 | 9.443 | 9.244 | 9.276 | 47,808 | -0.17(-1.77%) |
Sep 29, 2014 | 9.459 | 9.554 | 9.347 | 9.443 | 43,893 | -0.07(-0.71%) |
Sep 26, 2014 | 9.534 | 9.612 | 9.439 | 9.510 | 57,017 | +0.03(+0.33%) |
Sep 25, 2014 | 9.581 | 9.581 | 9.447 | 9.479 | 66,233 | -0.09(-0.99%) |
Sep 24, 2014 | 9.747 | 9.775 | 9.510 | 9.573 | 66,406 | -0.11(-1.14%) |
Sep 23, 2014 | 9.889 | 9.913 | 9.621 | 9.684 | 54,709 | -0.21(-2.08%) |
Sep 22, 2014 | 9.842 | 9.960 | 9.747 | 9.889 | 87,741 | -0.06(-0.63%) |
Sep 19, 2014 | 9.755 | 9.976 | 9.715 | 9.952 | 268,113 | +0.21(+2.19%) |
Sep 18, 2014 | 9.865 | 9.992 | 9.629 | 9.739 | 82,611 | -0.12(-1.20%) |
Sep 17, 2014 | 9.905 | 10.01 | 9.763 | 9.857 | 59,145 | -0.03(-0.32%) |
Sep 16, 2014 | 9.723 | 9.905 | 9.605 | 9.889 | 67,606 | +0.18(+1.87%) |
Sep 15, 2014 | 9.810 | 9.810 | 9.629 | 9.707 | 75,123 | -0.09(-0.97%) |
Sep 12, 2014 | 9.992 | 10.03 | 9.613 | 9.802 | 105,146 | -0.23(-2.32%) |
Sep 11, 2014 | 9.944 | 10.05 | 9.747 | 10.04 | 73,687 | +0.05(+0.51%) |
Sep 10, 2014 | 9.952 | 10.02 | 9.764 | 9.984 | 143,088 | +0.02(+0.16%) |
Sep 09, 2014 | 10.07 | 10.13 | 9.879 | 9.968 | 77,766 | -0.14(-1.41%) |
Sep 08, 2014 | 10.03 | 10.17 | 9.984 | 10.11 | 74,181 | +0.09(+0.87%) |
Sep 05, 2014 | 9.802 | 10.02 | 9.747 | 10.02 | 88,431 | +0.24(+2.46%) |
Sep 04, 2014 | 9.802 | 9.897 | 9.802 | 9.782 | 58,439 | -0.03(-0.32%) |
Sep 03, 2014 | 9.834 | 9.834 | 9.660 | 9.814 | 96,698 | -0.01(-0.12%) |