Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 8.645 | 8.824 | 8.645 | 8.785 | 8,265,645 | +0.14(+1.64%) |
Nov 26, 2014 | 8.715 | 8.643 | 8.643 | 8.643 | 11,061,595 | -0.05(-0.53%) |
Nov 25, 2014 | 8.854 | 8.891 | 8.608 | 8.689 | 22,260,234 | -0.08(-0.95%) |
Nov 24, 2014 | 8.766 | 8.882 | 8.569 | 8.773 | 33,864,944 | -0.02(-0.26%) |
Nov 21, 2014 | 9.156 | 9.282 | 8.622 | 8.796 | 80,750,008 | -1.38(-13.54%) |
Nov 20, 2014 | 10.24 | 10.37 | 10.03 | 10.17 | 25,585,394 | +0.06(+0.60%) |
Nov 19, 2014 | 10.29 | 10.31 | 10.05 | 10.11 | 16,302,991 | -0.10(-0.93%) |
Nov 18, 2014 | 10.23 | 10.30 | 10.10 | 10.21 | 8,650,647 | -0.02(-0.18%) |
Nov 17, 2014 | 10.29 | 10.37 | 10.16 | 10.23 | 8,713,636 | -0.07(-0.68%) |
Nov 14, 2014 | 10.10 | 10.32 | 9.948 | 10.30 | 12,032,248 | -0.01(-0.13%) |
Nov 13, 2014 | 10.24 | 10.37 | 10.18 | 10.31 | 13,131,332 | +0.24(+2.42%) |
Nov 12, 2014 | 9.858 | 10.13 | 9.858 | 10.07 | 9,825,183 | +0.21(+2.14%) |
Nov 11, 2014 | 9.941 | 10.02 | 9.823 | 9.856 | 7,752,771 | -0.06(-0.56%) |
Nov 10, 2014 | 10.13 | 10.21 | 9.827 | 9.911 | 16,571,717 | -0.22(-2.17%) |
Nov 07, 2014 | 10.36 | 10.38 | 10.12 | 10.13 | 10,151,321 | -0.24(-2.33%) |
Nov 06, 2014 | 9.983 | 10.40 | 9.983 | 10.37 | 13,733,923 | +0.39(+3.93%) |
Nov 05, 2014 | 10.09 | 10.17 | 9.904 | 9.981 | 5,972,294 | +0.07(+0.73%) |
Nov 04, 2014 | 9.863 | 9.926 | 9.768 | 9.909 | 6,370,990 | +0.00(+0.05%) |
Nov 03, 2014 | 9.916 | 10.00 | 9.828 | 9.904 | 6,504,609 | -0.01(-0.12%) |
Oct 31, 2014 | 9.865 | 10.18 | 9.863 | 9.916 | 12,920,813 | +0.16(+1.62%) |
Oct 30, 2014 | 9.596 | 9.821 | 9.596 | 9.758 | 6,398,062 | +0.13(+1.32%) |
Oct 29, 2014 | 9.515 | 9.557 | 9.466 | 9.631 | 6,573,643 | +0.12(+1.22%) |
Oct 28, 2014 | 9.552 | 9.575 | 9.116 | 9.515 | 17,750,742 | -0.18(-1.87%) |
Oct 27, 2014 | 9.740 | 9.844 | 9.640 | 9.696 | 8,945,069 | -0.05(-0.52%) |
Oct 24, 2014 | 9.582 | 9.830 | 9.522 | 9.747 | 8,185,349 | +0.18(+1.87%) |
Oct 23, 2014 | 9.473 | 9.659 | 9.448 | 9.568 | 6,122,209 | +0.15(+1.63%) |
Oct 22, 2014 | 9.464 | 9.547 | 9.406 | 9.415 | 7,138,067 | -0.03(-0.27%) |
Oct 21, 2014 | 9.471 | 9.550 | 9.397 | 9.441 | 10,638,897 | +0.01(+0.12%) |
Oct 20, 2014 | 9.206 | 9.510 | 9.165 | 9.429 | 12,956,178 | +0.19(+2.01%) |
Oct 17, 2014 | 9.195 | 9.359 | 9.137 | 9.243 | 17,587,850 | +0.15(+1.61%) |
Oct 16, 2014 | 8.761 | 9.313 | 8.705 | 9.097 | 16,653,213 | +0.18(+2.00%) |
Oct 15, 2014 | 8.455 | 9.000 | 8.307 | 8.919 | 15,980,747 | +0.29(+3.39%) |
Oct 14, 2014 | 8.647 | 8.708 | 8.550 | 8.627 | 13,017,705 | +0.00(+0.00%) |
Oct 13, 2014 | 8.842 | 8.903 | 8.603 | 8.627 | 10,598,724 | -0.26(-2.90%) |
Oct 10, 2014 | 8.861 | 9.153 | 8.856 | 8.884 | 13,401,579 | +0.00(+0.03%) |
Oct 09, 2014 | 9.174 | 9.243 | 8.835 | 8.882 | 10,244,008 | -0.31(-3.38%) |
Oct 08, 2014 | 9.079 | 9.213 | 8.951 | 9.192 | 11,407,608 | +0.15(+1.62%) |
Oct 07, 2014 | 9.146 | 9.284 | 9.044 | 9.046 | 10,895,082 | -0.13(-1.39%) |
Oct 06, 2014 | 9.392 | 9.413 | 9.172 | 9.174 | 10,709,837 | -0.21(-2.22%) |
Oct 03, 2014 | 9.538 | 9.621 | 9.378 | 9.383 | 7,995,546 | -0.10(-1.03%) |
Oct 02, 2014 | 9.350 | 9.536 | 9.185 | 9.480 | 10,821,472 | +0.12(+1.24%) |
Oct 01, 2014 | 9.536 | 9.540 | 9.341 | 9.364 | 10,032,019 | -0.19(-1.99%) |
Sep 30, 2014 | 9.740 | 9.772 | 9.551 | 9.554 | 9,008,752 | -0.20(-2.04%) |
Sep 29, 2014 | 9.679 | 9.826 | 9.605 | 9.754 | 5,829,986 | +0.00(+0.05%) |
Sep 26, 2014 | 9.754 | 9.884 | 9.663 | 9.749 | 6,890,122 | -0.00(-0.05%) |
Sep 25, 2014 | 10.05 | 10.13 | 9.754 | 9.754 | 8,952,236 | -0.26(-2.57%) |
Sep 24, 2014 | 9.821 | 10.04 | 9.765 | 10.01 | 9,136,386 | +0.18(+1.86%) |
Sep 23, 2014 | 10.05 | 10.05 | 9.828 | 9.828 | 5,692,167 | -0.23(-2.31%) |
Sep 22, 2014 | 10.05 | 10.08 | 9.976 | 10.06 | 5,721,115 | +0.00(+0.00%) |
Sep 19, 2014 | 10.28 | 10.30 | 10.03 | 10.06 | 10,757,194 | -0.20(-1.92%) |
Sep 18, 2014 | 10.20 | 10.29 | 10.09 | 10.26 | 8,019,039 | +0.05(+0.48%) |
Sep 17, 2014 | 10.40 | 10.43 | 10.19 | 10.21 | 9,697,385 | -0.19(-1.85%) |
Sep 16, 2014 | 10.08 | 10.54 | 10.04 | 10.40 | 11,857,744 | +0.31(+3.08%) |
Sep 15, 2014 | 10.11 | 10.15 | 10.02 | 10.09 | 5,108,037 | -0.02(-0.23%) |
Sep 12, 2014 | 10.21 | 10.30 | 10.08 | 10.11 | 7,354,028 | -0.08(-0.80%) |
Sep 11, 2014 | 9.986 | 10.20 | 9.967 | 10.19 | 8,409,520 | +0.19(+1.90%) |
Sep 10, 2014 | 10.07 | 10.08 | 9.914 | 10.00 | 9,704,897 | -0.00(-0.05%) |
Sep 09, 2014 | 10.24 | 10.27 | 9.986 | 10.01 | 11,242,467 | -0.26(-2.53%) |
Sep 08, 2014 | 10.46 | 10.53 | 10.25 | 10.27 | 8,596,240 | -0.22(-2.12%) |
Sep 05, 2014 | 10.28 | 10.49 | 10.20 | 10.49 | 11,954,062 | +0.19(+1.80%) |
Sep 04, 2014 | 10.11 | 10.32 | 10.10 | 10.31 | 9,790,267 | +0.21(+2.09%) |
Sep 03, 2014 | 10.20 | 10.21 | 10.07 | 10.09 | 7,218,434 | -0.05(-0.50%) |