Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 8.660 | 8.780 | 8.550 | 8.580 | 26,796 | -0.03(-0.35%) |
Nov 26, 2014 | 8.560 | 8.610 | 8.610 | 8.610 | 26,200 | +0.03(+0.35%) |
Nov 25, 2014 | 8.690 | 8.720 | 8.530 | 8.580 | 32,209 | -0.11(-1.27%) |
Nov 24, 2014 | 8.540 | 8.700 | 8.540 | 8.690 | 28,071 | +0.13(+1.52%) |
Nov 21, 2014 | 8.720 | 8.760 | 8.550 | 8.560 | 41,849 | -0.07(-0.81%) |
Nov 20, 2014 | 8.340 | 8.730 | 8.340 | 8.630 | 48,323 | +0.21(+2.49%) |
Nov 19, 2014 | 8.760 | 8.760 | 8.350 | 8.420 | 28,733 | -0.34(-3.88%) |
Nov 18, 2014 | 8.630 | 8.810 | 8.620 | 8.760 | 44,575 | +0.12(+1.39%) |
Nov 17, 2014 | 8.800 | 8.830 | 8.610 | 8.640 | 41,799 | -0.24(-2.70%) |
Nov 14, 2014 | 8.790 | 9.146 | 8.715 | 8.880 | 32,025 | +0.14(+1.60%) |
Nov 13, 2014 | 9.090 | 9.090 | 8.660 | 8.740 | 29,511 | -0.32(-3.53%) |
Nov 12, 2014 | 8.760 | 9.070 | 8.555 | 9.060 | 48,615 | +0.23(+2.60%) |
Nov 11, 2014 | 9.080 | 9.140 | 8.680 | 8.830 | 45,175 | -0.31(-3.39%) |
Nov 10, 2014 | 8.360 | 9.150 | 8.150 | 9.140 | 185,647 | +0.76(+9.07%) |
Nov 07, 2014 | 9.340 | 9.370 | 8.070 | 8.380 | 154,600 | -1.14(-11.97%) |
Nov 06, 2014 | 9.600 | 9.600 | 9.320 | 9.520 | 39,268 | -0.07(-0.73%) |
Nov 05, 2014 | 9.580 | 9.940 | 9.540 | 9.590 | 136,101 | -0.09(-0.93%) |
Nov 04, 2014 | 9.450 | 9.725 | 9.450 | 9.680 | 44,585 | +0.22(+2.33%) |
Nov 03, 2014 | 9.220 | 9.470 | 9.220 | 9.460 | 66,705 | +0.19(+2.05%) |
Oct 31, 2014 | 9.250 | 9.480 | 9.080 | 9.270 | 103,444 | +0.28(+3.11%) |
Oct 30, 2014 | 9.040 | 9.250 | 8.890 | 8.990 | 66,621 | -0.10(-1.10%) |
Oct 29, 2014 | 9.130 | 9.130 | 8.940 | 9.090 | 62,374 | +0.01(+0.11%) |
Oct 28, 2014 | 8.940 | 9.249 | 8.940 | 9.080 | 78,519 | +0.15(+1.68%) |
Oct 27, 2014 | 9.060 | 9.070 | 9.070 | 8.930 | 23,611 | -0.14(-1.54%) |
Oct 24, 2014 | 9.070 | 9.140 | 8.980 | 9.070 | 43,514 | +0.00(+0.00%) |
Oct 23, 2014 | 8.680 | 9.110 | 8.680 | 9.070 | 55,292 | +0.50(+5.83%) |
Oct 22, 2014 | 8.830 | 8.869 | 8.490 | 8.570 | 59,390 | -0.27(-3.05%) |
Oct 21, 2014 | 8.780 | 8.930 | 8.750 | 8.840 | 37,367 | +0.06(+0.68%) |
Oct 20, 2014 | 8.770 | 9.160 | 8.690 | 8.780 | 106,669 | -0.12(-1.35%) |
Oct 17, 2014 | 9.280 | 9.280 | 8.900 | 8.900 | 41,651 | -0.23(-2.57%) |
Oct 16, 2014 | 9.060 | 9.360 | 9.060 | 9.135 | 45,989 | -0.06(-0.71%) |
Oct 15, 2014 | 8.550 | 9.270 | 8.550 | 9.200 | 78,112 | +0.61(+7.10%) |
Oct 14, 2014 | 8.530 | 8.700 | 8.410 | 8.590 | 96,542 | +0.15(+1.78%) |
Oct 13, 2014 | 8.730 | 8.810 | 8.400 | 8.440 | 81,327 | -0.35(-3.98%) |
Oct 10, 2014 | 8.900 | 9.210 | 8.790 | 8.790 | 105,511 | -0.14(-1.57%) |
Oct 09, 2014 | 9.180 | 9.180 | 8.800 | 8.930 | 50,785 | -0.23(-2.51%) |
Oct 08, 2014 | 8.950 | 9.210 | 8.710 | 9.160 | 98,839 | +0.16(+1.78%) |
Oct 07, 2014 | 9.100 | 9.165 | 8.880 | 9.000 | 55,424 | -0.14(-1.53%) |
Oct 06, 2014 | 9.100 | 9.210 | 8.960 | 9.140 | 87,825 | +0.10(+1.11%) |
Oct 03, 2014 | 9.180 | 9.380 | 8.950 | 9.040 | 50,142 | -0.03(-0.33%) |
Oct 02, 2014 | 8.930 | 9.170 | 8.880 | 9.070 | 67,784 | +0.16(+1.80%) |
Oct 01, 2014 | 9.400 | 9.400 | 8.880 | 8.910 | 96,835 | -0.49(-5.21%) |
Sep 30, 2014 | 9.550 | 9.670 | 9.380 | 9.400 | 99,643 | -0.13(-1.36%) |
Sep 29, 2014 | 9.530 | 9.590 | 9.400 | 9.530 | 158,968 | -0.06(-0.63%) |
Sep 26, 2014 | 9.610 | 9.750 | 9.530 | 9.590 | 98,760 | +0.03(+0.31%) |
Sep 25, 2014 | 9.790 | 9.790 | 9.450 | 9.560 | 74,051 | -0.23(-2.35%) |
Sep 24, 2014 | 9.720 | 9.870 | 9.511 | 9.790 | 69,161 | +0.06(+0.62%) |
Sep 23, 2014 | 9.790 | 9.830 | 9.630 | 9.730 | 91,570 | -0.12(-1.22%) |
Sep 22, 2014 | 9.820 | 9.890 | 9.610 | 9.850 | 98,232 | +0.03(+0.31%) |
Sep 19, 2014 | 10.05 | 10.10 | 9.820 | 9.820 | 155,684 | -0.25(-2.48%) |
Sep 18, 2014 | 9.930 | 10.26 | 9.840 | 10.07 | 188,465 | +0.09(+0.90%) |
Sep 17, 2014 | 9.840 | 10.05 | 9.750 | 9.980 | 135,657 | +0.08(+0.81%) |
Sep 16, 2014 | 10.20 | 10.25 | 9.780 | 9.900 | 188,309 | -0.53(-5.08%) |
Sep 15, 2014 | 10.70 | 10.76 | 10.31 | 10.43 | 112,522 | -0.24(-2.25%) |
Sep 12, 2014 | 10.88 | 11.18 | 10.55 | 10.67 | 127,213 | -0.15(-1.39%) |
Sep 11, 2014 | 10.22 | 10.86 | 10.14 | 10.82 | 150,374 | +0.60(+5.87%) |
Sep 10, 2014 | 10.08 | 10.25 | 9.970 | 10.22 | 74,735 | +0.10(+0.99%) |
Sep 09, 2014 | 10.40 | 10.45 | 10.06 | 10.12 | 121,372 | -0.23(-2.22%) |
Sep 08, 2014 | 9.900 | 10.45 | 9.710 | 10.35 | 168,213 | +0.67(+6.92%) |
Sep 05, 2014 | 9.710 | 9.720 | 9.600 | 9.680 | 72,004 | -0.02(-0.21%) |
Sep 04, 2014 | 9.540 | 9.900 | 9.400 | 9.700 | 134,351 | +0.20(+2.11%) |
Sep 03, 2014 | 9.380 | 9.550 | 9.350 | 9.500 | 106,954 | +0.15(+1.60%) |