Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 9.788 | 9.925 | 9.730 | 9.788 | 1,302,148 | +0.13(+1.39%) |
Nov 26, 2014 | 9.541 | 9.654 | 9.654 | 9.654 | 916,033 | +0.24(+2.54%) |
Nov 25, 2014 | 9.426 | 9.538 | 9.219 | 9.415 | 1,114,051 | +0.02(+0.19%) |
Nov 24, 2014 | 9.342 | 9.411 | 9.313 | 9.397 | 574,552 | +0.11(+1.17%) |
Nov 21, 2014 | 9.299 | 9.357 | 9.234 | 9.288 | 607,901 | +0.35(+3.93%) |
Nov 20, 2014 | 8.926 | 8.980 | 8.901 | 8.937 | 414,935 | +0.01(+0.08%) |
Nov 19, 2014 | 9.002 | 9.016 | 8.890 | 8.930 | 898,867 | -0.12(-1.32%) |
Nov 18, 2014 | 9.074 | 9.100 | 9.016 | 9.049 | 600,989 | -0.09(-1.03%) |
Nov 17, 2014 | 9.219 | 9.219 | 9.078 | 9.143 | 794,753 | -0.25(-2.70%) |
Nov 14, 2014 | 9.107 | 9.411 | 9.096 | 9.397 | 1,412,401 | +0.35(+3.84%) |
Nov 13, 2014 | 9.125 | 9.136 | 9.035 | 9.049 | 492,653 | -0.04(-0.44%) |
Nov 12, 2014 | 9.100 | 9.140 | 9.074 | 9.089 | 472,410 | +0.01(+0.12%) |
Nov 11, 2014 | 8.995 | 9.085 | 8.984 | 9.078 | 699,325 | +0.10(+1.09%) |
Nov 10, 2014 | 8.853 | 8.980 | 8.843 | 8.980 | 1,067,735 | +0.32(+3.64%) |
Nov 07, 2014 | 8.672 | 8.687 | 8.625 | 8.665 | 337,187 | -0.04(-0.42%) |
Nov 06, 2014 | 8.770 | 8.806 | 8.691 | 8.701 | 515,994 | -0.12(-1.31%) |
Nov 05, 2014 | 8.882 | 8.882 | 8.792 | 8.817 | 135,833 | -0.09(-1.06%) |
Nov 04, 2014 | 8.911 | 8.922 | 8.850 | 8.911 | 137,882 | -0.02(-0.24%) |
Nov 03, 2014 | 8.810 | 8.940 | 8.810 | 8.933 | 487,016 | +0.06(+0.69%) |
Oct 31, 2014 | 8.777 | 8.872 | 8.730 | 8.872 | 560,860 | +0.21(+2.38%) |
Oct 30, 2014 | 8.662 | 8.705 | 8.466 | 8.665 | 318,084 | -0.00(-0.04%) |
Oct 29, 2014 | 8.709 | 8.716 | 8.640 | 8.669 | 235,572 | +0.03(+0.34%) |
Oct 28, 2014 | 8.589 | 8.640 | 8.589 | 8.640 | 398,114 | +0.22(+2.67%) |
Oct 27, 2014 | 8.477 | 8.560 | 8.560 | 8.415 | 303,569 | -0.14(-1.69%) |
Oct 24, 2014 | 8.531 | 8.560 | 8.473 | 8.560 | 83,881 | +0.02(+0.25%) |
Oct 23, 2014 | 8.495 | 8.549 | 8.412 | 8.538 | 269,615 | +0.06(+0.73%) |
Oct 22, 2014 | 8.546 | 8.553 | 8.473 | 8.477 | 120,821 | -0.10(-1.14%) |
Oct 21, 2014 | 8.582 | 8.633 | 8.546 | 8.575 | 293,672 | -0.03(-0.29%) |
Oct 20, 2014 | 8.567 | 8.607 | 8.542 | 8.600 | 93,122 | +0.01(+0.17%) |
Oct 17, 2014 | 8.654 | 8.680 | 8.575 | 8.585 | 237,558 | -0.01(-0.17%) |
Oct 16, 2014 | 8.158 | 8.618 | 8.017 | 8.600 | 1,255,300 | +0.17(+2.02%) |
Oct 15, 2014 | 8.455 | 8.455 | 8.147 | 8.430 | 1,252,176 | -0.11(-1.27%) |
Oct 14, 2014 | 8.553 | 8.578 | 8.480 | 8.538 | 239,267 | +0.00(+0.04%) |
Oct 13, 2014 | 8.651 | 8.712 | 8.535 | 8.535 | 344,828 | -0.13(-1.55%) |
Oct 10, 2014 | 8.698 | 8.752 | 8.676 | 8.669 | 247,135 | -0.16(-1.76%) |
Oct 09, 2014 | 8.861 | 8.879 | 8.767 | 8.824 | 538,374 | -0.02(-0.25%) |
Oct 08, 2014 | 8.716 | 8.864 | 8.694 | 8.846 | 353,770 | +0.16(+1.79%) |
Oct 07, 2014 | 8.658 | 8.726 | 8.658 | 8.691 | 166,349 | -0.00(-0.04%) |
Oct 06, 2014 | 8.781 | 8.798 | 8.614 | 8.694 | 873,799 | -0.00(-0.04%) |
Oct 03, 2014 | 8.691 | 8.799 | 8.687 | 8.698 | 386,946 | +0.12(+1.35%) |
Oct 02, 2014 | 8.582 | 8.629 | 8.468 | 8.582 | 456,591 | -0.03(-0.34%) |
Oct 01, 2014 | 8.741 | 8.742 | 8.538 | 8.611 | 464,959 | -0.18(-2.02%) |
Sep 30, 2014 | 8.730 | 8.828 | 8.730 | 8.788 | 205,255 | +0.05(+0.54%) |
Sep 29, 2014 | 8.748 | 8.752 | 8.705 | 8.741 | 231,024 | -0.09(-1.02%) |
Sep 26, 2014 | 8.792 | 8.832 | 8.781 | 8.832 | 231,482 | +0.09(+1.07%) |
Sep 25, 2014 | 8.686 | 8.738 | 8.626 | 8.738 | 915,763 | +0.00(+0.04%) |
Sep 24, 2014 | 8.651 | 8.735 | 8.637 | 8.735 | 631,674 | +0.23(+2.72%) |
Sep 23, 2014 | 8.461 | 8.528 | 8.433 | 8.503 | 333,907 | +0.10(+1.17%) |
Sep 22, 2014 | 8.714 | 8.752 | 8.387 | 8.405 | 1,266,990 | -0.40(-4.58%) |
Sep 19, 2014 | 8.844 | 8.868 | 8.777 | 8.808 | 280,755 | -0.01(-0.16%) |
Sep 18, 2014 | 8.854 | 8.869 | 8.812 | 8.823 | 449,310 | -0.01(-0.08%) |
Sep 17, 2014 | 8.935 | 8.935 | 8.826 | 8.830 | 542,757 | -0.15(-1.64%) |
Sep 16, 2014 | 8.837 | 8.980 | 8.787 | 8.977 | 1,731,744 | -0.01(-0.08%) |
Sep 15, 2014 | 8.963 | 8.984 | 8.949 | 8.984 | 500,909 | -0.00(-0.04%) |
Sep 12, 2014 | 9.040 | 9.065 | 8.977 | 8.987 | 341,165 | -0.02(-0.19%) |
Sep 11, 2014 | 8.956 | 9.037 | 8.956 | 9.005 | 219,957 | -0.04(-0.43%) |
Sep 10, 2014 | 9.012 | 9.061 | 8.970 | 9.044 | 622,133 | -0.06(-0.62%) |
Sep 09, 2014 | 9.065 | 9.121 | 9.047 | 9.100 | 739,745 | +0.01(+0.12%) |
Sep 08, 2014 | 9.103 | 9.114 | 9.082 | 9.089 | 190,866 | -0.01(-0.12%) |
Sep 05, 2014 | 9.047 | 9.103 | 9.044 | 9.100 | 439,257 | +0.11(+1.21%) |
Sep 04, 2014 | 8.991 | 9.051 | 8.970 | 8.991 | 514,256 | +0.01(+0.12%) |
Sep 03, 2014 | 8.910 | 8.998 | 8.900 | 8.980 | 1,110,571 | +0.23(+2.61%) |