Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 8.627 | 8.627 | 8.073 | 8.107 | 2,539,049 | -0.81(-9.04%) |
Nov 26, 2014 | 9.138 | 8.913 | 8.913 | 8.913 | 1,988,684 | -0.26(-2.83%) |
Nov 25, 2014 | 8.791 | 9.173 | 8.774 | 9.173 | 2,577,310 | +0.41(+4.64%) |
Nov 24, 2014 | 8.861 | 8.965 | 8.618 | 8.765 | 3,333,345 | -0.33(-3.62%) |
Nov 21, 2014 | 9.354 | 9.458 | 9.008 | 9.095 | 3,722,512 | -0.04(-0.43%) |
Nov 20, 2014 | 8.979 | 9.245 | 8.843 | 9.134 | 3,344,845 | +0.32(+3.59%) |
Nov 19, 2014 | 9.288 | 9.313 | 8.723 | 8.817 | 5,199,851 | -0.52(-5.59%) |
Nov 18, 2014 | 8.979 | 9.356 | 8.937 | 9.339 | 3,849,393 | +0.56(+6.34%) |
Nov 17, 2014 | 8.569 | 8.877 | 8.440 | 8.783 | 3,294,263 | +0.12(+1.38%) |
Nov 14, 2014 | 7.892 | 8.663 | 7.670 | 8.663 | 5,431,144 | +0.70(+8.82%) |
Nov 13, 2014 | 8.201 | 8.244 | 7.918 | 7.961 | 2,938,184 | -0.15(-1.80%) |
Nov 12, 2014 | 8.329 | 8.500 | 7.909 | 8.106 | 2,958,138 | -0.11(-1.35%) |
Nov 11, 2014 | 7.901 | 8.389 | 7.901 | 8.218 | 2,875,905 | +0.37(+4.69%) |
Nov 10, 2014 | 8.534 | 8.534 | 7.798 | 7.850 | 3,612,393 | -0.78(-9.03%) |
Nov 07, 2014 | 8.089 | 8.659 | 7.969 | 8.629 | 3,700,904 | +0.68(+8.50%) |
Nov 06, 2014 | 7.559 | 8.089 | 7.533 | 7.952 | 3,484,544 | +0.43(+5.69%) |
Nov 05, 2014 | 7.670 | 7.922 | 7.490 | 7.524 | 3,508,496 | -0.30(-3.83%) |
Nov 04, 2014 | 8.046 | 8.141 | 7.815 | 7.824 | 2,708,546 | -0.30(-3.69%) |
Nov 03, 2014 | 7.978 | 8.243 | 7.850 | 8.123 | 3,218,487 | +0.22(+2.82%) |
Oct 31, 2014 | 8.064 | 8.269 | 7.892 | 7.901 | 4,673,643 | -0.55(-6.48%) |
Oct 30, 2014 | 8.663 | 8.714 | 8.312 | 8.449 | 3,801,302 | -0.31(-3.52%) |
Oct 29, 2014 | 9.048 | 9.211 | 8.697 | 8.757 | 2,068,479 | -0.39(-4.21%) |
Oct 28, 2014 | 8.954 | 9.159 | 8.920 | 9.142 | 1,365,967 | +0.24(+2.69%) |
Oct 27, 2014 | 8.979 | 8.988 | 9.022 | 8.902 | 1,453,123 | -0.12(-1.33%) |
Oct 24, 2014 | 9.202 | 9.288 | 8.979 | 9.022 | 1,585,203 | -0.15(-1.68%) |
Oct 23, 2014 | 8.834 | 9.253 | 8.791 | 9.176 | 2,110,815 | +0.39(+4.38%) |
Oct 22, 2014 | 9.142 | 9.236 | 8.791 | 8.791 | 1,612,605 | -0.45(-4.91%) |
Oct 21, 2014 | 9.365 | 9.527 | 9.203 | 9.245 | 1,495,692 | +0.00(+0.00%) |
Oct 20, 2014 | 9.185 | 9.271 | 9.091 | 9.245 | 1,465,807 | +0.21(+2.37%) |
Oct 17, 2014 | 9.442 | 9.485 | 8.979 | 9.031 | 2,570,914 | -0.37(-3.92%) |
Oct 16, 2014 | 9.099 | 9.416 | 9.005 | 9.399 | 2,503,569 | +0.17(+1.86%) |
Oct 15, 2014 | 9.125 | 9.485 | 9.112 | 9.228 | 2,749,882 | +0.13(+1.41%) |
Oct 14, 2014 | 9.091 | 9.365 | 8.997 | 9.099 | 2,640,079 | +0.09(+0.95%) |
Oct 13, 2014 | 8.868 | 9.228 | 8.778 | 9.014 | 2,456,099 | +0.28(+3.18%) |
Oct 10, 2014 | 8.825 | 9.164 | 8.646 | 8.736 | 2,230,044 | -0.12(-1.40%) |
Oct 09, 2014 | 9.288 | 9.330 | 8.680 | 8.860 | 3,147,427 | -0.39(-4.17%) |
Oct 08, 2014 | 8.629 | 9.288 | 8.355 | 9.245 | 3,332,425 | +0.73(+8.54%) |
Oct 07, 2014 | 8.902 | 8.911 | 8.517 | 8.517 | 2,159,128 | -0.37(-4.14%) |
Oct 06, 2014 | 8.920 | 9.031 | 8.795 | 8.885 | 2,425,935 | +0.07(+0.78%) |
Oct 03, 2014 | 9.168 | 9.168 | 8.671 | 8.817 | 3,109,779 | -0.52(-5.59%) |
Oct 02, 2014 | 9.433 | 9.485 | 9.125 | 9.339 | 2,277,406 | -0.09(-1.00%) |
Oct 01, 2014 | 9.476 | 9.686 | 9.399 | 9.433 | 1,776,868 | +0.03(+0.36%) |
Sep 30, 2014 | 9.604 | 9.681 | 9.296 | 9.399 | 4,052,486 | -0.34(-3.51%) |
Sep 29, 2014 | 9.998 | 10.01 | 9.690 | 9.741 | 1,534,583 | -0.21(-2.07%) |
Sep 26, 2014 | 9.990 | 10.03 | 9.878 | 9.947 | 1,065,924 | -0.09(-0.94%) |
Sep 25, 2014 | 9.938 | 10.07 | 9.810 | 10.04 | 1,936,836 | -0.04(-0.42%) |
Sep 24, 2014 | 10.17 | 10.29 | 10.02 | 10.08 | 1,850,926 | -0.33(-3.21%) |
Sep 23, 2014 | 10.21 | 10.46 | 10.19 | 10.42 | 1,733,693 | +0.30(+2.96%) |
Sep 22, 2014 | 10.35 | 10.35 | 10.03 | 10.12 | 1,881,898 | -0.27(-2.64%) |
Sep 19, 2014 | 10.62 | 10.76 | 10.33 | 10.39 | 2,297,081 | -0.25(-2.33%) |
Sep 18, 2014 | 10.84 | 10.84 | 10.59 | 10.64 | 1,484,216 | -0.21(-1.89%) |
Sep 17, 2014 | 10.89 | 11.09 | 10.83 | 10.85 | 1,960,133 | -0.03(-0.31%) |
Sep 16, 2014 | 10.81 | 10.95 | 10.66 | 10.88 | 1,844,021 | +0.04(+0.39%) |
Sep 15, 2014 | 11.01 | 11.03 | 10.79 | 10.84 | 900,035 | -0.09(-0.78%) |
Sep 12, 2014 | 11.10 | 11.13 | 10.84 | 10.92 | 1,431,221 | -0.26(-2.30%) |
Sep 11, 2014 | 11.00 | 11.23 | 10.86 | 11.18 | 1,706,288 | +0.09(+0.85%) |
Sep 10, 2014 | 11.04 | 11.32 | 11.00 | 11.09 | 1,201,061 | -0.08(-0.69%) |
Sep 09, 2014 | 11.06 | 11.24 | 10.89 | 11.16 | 1,573,065 | +0.08(+0.70%) |
Sep 08, 2014 | 11.46 | 11.49 | 11.03 | 11.09 | 1,792,610 | -0.43(-3.72%) |
Sep 05, 2014 | 11.53 | 11.65 | 11.28 | 11.51 | 1,582,834 | +0.01(+0.07%) |
Sep 04, 2014 | 12.06 | 12.25 | 11.48 | 11.50 | 2,383,896 | -0.52(-4.34%) |
Sep 03, 2014 | 12.13 | 12.18 | 12.01 | 12.03 | 715,417 | -0.03(-0.28%) |