Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 8.270 | 8.270 | 7.990 | 8.100 | 8,651 | -0.23(-2.76%) |
Nov 26, 2014 | 8.020 | 8.330 | 8.330 | 8.330 | 12,200 | +0.41(+5.18%) |
Nov 25, 2014 | 7.550 | 7.920 | 7.550 | 7.920 | 10,820 | +0.41(+5.46%) |
Nov 24, 2014 | 7.460 | 7.600 | 7.400 | 7.510 | 17,914 | -0.03(-0.40%) |
Nov 21, 2014 | 7.490 | 7.560 | 7.250 | 7.540 | 21,327 | +0.18(+2.45%) |
Nov 20, 2014 | 7.390 | 7.490 | 7.250 | 7.360 | 71,349 | -0.01(-0.14%) |
Nov 19, 2014 | 7.700 | 7.890 | 7.340 | 7.370 | 92,969 | -0.40(-5.15%) |
Nov 18, 2014 | 7.900 | 7.900 | 7.700 | 7.770 | 2,785 | -0.08(-1.02%) |
Nov 17, 2014 | 7.910 | 8.280 | 7.800 | 7.850 | 13,031 | -0.02(-0.25%) |
Nov 14, 2014 | 7.790 | 7.900 | 7.650 | 7.870 | 20,069 | +0.20(+2.61%) |
Nov 13, 2014 | 7.570 | 7.750 | 7.500 | 7.670 | 20,456 | -0.08(-1.03%) |
Nov 12, 2014 | 7.870 | 7.980 | 7.660 | 7.750 | 26,227 | -0.20(-2.52%) |
Nov 11, 2014 | 8.130 | 8.160 | 7.930 | 7.950 | 91,920 | -0.11(-1.36%) |
Nov 10, 2014 | 8.890 | 9.020 | 7.850 | 8.060 | 52,320 | -0.84(-9.44%) |
Nov 07, 2014 | 9.730 | 9.840 | 8.710 | 8.900 | 35,666 | -0.72(-7.48%) |
Nov 06, 2014 | 9.580 | 9.780 | 9.220 | 9.620 | 14,946 | -0.03(-0.31%) |
Nov 05, 2014 | 9.770 | 9.900 | 9.550 | 9.650 | 18,050 | +0.00(+0.00%) |
Nov 04, 2014 | 9.890 | 9.890 | 9.590 | 9.650 | 16,659 | -0.30(-3.02%) |
Nov 03, 2014 | 9.880 | 9.950 | 9.740 | 9.950 | 33,040 | +0.02(+0.20%) |
Oct 31, 2014 | 9.810 | 9.950 | 9.645 | 9.930 | 42,749 | +0.09(+0.91%) |
Oct 30, 2014 | 9.760 | 9.900 | 9.740 | 9.840 | 9,244 | +0.00(+0.00%) |
Oct 29, 2014 | 9.900 | 10.02 | 9.730 | 9.840 | 44,286 | -0.01(-0.10%) |
Oct 28, 2014 | 9.830 | 9.850 | 9.740 | 9.850 | 7,612 | +0.13(+1.34%) |
Oct 27, 2014 | 9.780 | 9.850 | 9.660 | 9.720 | 7,867 | -0.13(-1.32%) |
Oct 24, 2014 | 9.740 | 9.870 | 9.660 | 9.850 | 12,050 | +0.14(+1.44%) |
Oct 23, 2014 | 9.610 | 9.760 | 9.600 | 9.710 | 15,677 | +0.11(+1.15%) |
Oct 22, 2014 | 9.850 | 9.850 | 9.510 | 9.600 | 20,452 | -0.20(-2.04%) |
Oct 21, 2014 | 9.890 | 9.660 | 9.530 | 9.800 | 8,405 | +0.14(+1.45%) |
Oct 20, 2014 | 9.540 | 9.810 | 9.490 | 9.660 | 22,414 | +0.03(+0.31%) |
Oct 17, 2014 | 9.990 | 9.990 | 9.540 | 9.630 | 23,075 | -0.27(-2.73%) |
Oct 16, 2014 | 9.190 | 10.11 | 9.080 | 9.900 | 19,414 | +0.51(+5.43%) |
Oct 15, 2014 | 9.190 | 9.460 | 9.150 | 9.390 | 27,817 | -0.13(-1.37%) |
Oct 14, 2014 | 9.700 | 9.800 | 9.310 | 9.520 | 42,017 | -0.17(-1.75%) |
Oct 13, 2014 | 9.560 | 9.720 | 9.430 | 9.690 | 16,994 | +0.19(+2.00%) |
Oct 10, 2014 | 9.440 | 9.700 | 9.150 | 9.500 | 14,032 | -0.01(-0.11%) |
Oct 09, 2014 | 9.870 | 9.905 | 9.090 | 9.510 | 35,898 | -0.32(-3.26%) |
Oct 08, 2014 | 10.09 | 10.15 | 9.520 | 9.830 | 29,858 | -0.28(-2.77%) |
Oct 07, 2014 | 10.33 | 10.34 | 9.890 | 10.11 | 64,117 | -0.27(-2.60%) |
Oct 06, 2014 | 10.19 | 10.50 | 9.950 | 10.38 | 56,934 | +0.20(+1.96%) |
Oct 03, 2014 | 10.21 | 10.28 | 10.09 | 10.18 | 24,829 | -0.01(-0.10%) |
Oct 02, 2014 | 9.460 | 10.40 | 9.460 | 10.19 | 33,807 | +0.69(+7.26%) |
Oct 01, 2014 | 10.10 | 10.34 | 9.210 | 9.500 | 71,126 | -0.58(-5.75%) |
Sep 30, 2014 | 10.12 | 10.20 | 9.960 | 10.08 | 537,042 | -0.09(-0.88%) |
Sep 29, 2014 | 10.25 | 10.34 | 10.12 | 10.17 | 52,920 | -0.30(-2.87%) |
Sep 26, 2014 | 10.19 | 10.53 | 10.05 | 10.47 | 42,229 | +0.23(+2.25%) |
Sep 25, 2014 | 10.12 | 10.32 | 9.846 | 10.24 | 31,201 | +0.03(+0.29%) |
Sep 24, 2014 | 10.03 | 10.31 | 9.985 | 10.21 | 25,782 | +0.11(+1.09%) |
Sep 23, 2014 | 9.890 | 10.22 | 9.600 | 10.10 | 43,859 | +0.11(+1.10%) |
Sep 22, 2014 | 10.04 | 10.14 | 9.586 | 9.990 | 27,869 | -0.01(-0.10%) |
Sep 19, 2014 | 10.55 | 10.55 | 9.880 | 10.00 | 229,624 | -0.49(-4.67%) |
Sep 18, 2014 | 10.11 | 10.55 | 9.940 | 10.49 | 46,343 | +0.29(+2.84%) |
Sep 17, 2014 | 10.10 | 10.25 | 9.861 | 10.20 | 40,584 | +0.02(+0.20%) |
Sep 16, 2014 | 10.67 | 10.67 | 10.12 | 10.18 | 35,806 | -0.46(-4.32%) |
Sep 15, 2014 | 10.75 | 10.83 | 10.40 | 10.64 | 68,389 | -0.17(-1.57%) |
Sep 12, 2014 | 10.52 | 10.85 | 10.29 | 10.81 | 77,451 | +0.23(+2.17%) |
Sep 11, 2014 | 10.73 | 10.74 | 10.46 | 10.58 | 50,346 | -0.20(-1.86%) |
Sep 10, 2014 | 10.71 | 10.85 | 10.34 | 10.78 | 60,800 | +0.11(+1.03%) |
Sep 09, 2014 | 10.83 | 10.88 | 10.58 | 10.67 | 104,225 | -0.08(-0.74%) |
Sep 08, 2014 | 10.49 | 11.00 | 10.47 | 10.75 | 83,184 | +0.07(+0.70%) |
Sep 05, 2014 | 10.75 | 10.77 | 10.55 | 10.68 | 109,939 | -0.02(-0.23%) |
Sep 04, 2014 | 11.10 | 11.10 | 10.67 | 10.70 | 135,660 | -0.35(-3.17%) |
Sep 03, 2014 | 10.71 | 11.10 | 10.71 | 11.05 | 83,411 | +0.38(+3.56%) |