Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 8.434 | 8.434 | 7.892 | 7.926 | 2,597,016 | -0.79(-9.04%) |
Nov 26, 2014 | 8.934 | 8.714 | 8.714 | 8.714 | 2,034,086 | -0.25(-2.83%) |
Nov 25, 2014 | 8.595 | 8.968 | 8.578 | 8.968 | 2,636,151 | +0.40(+4.64%) |
Nov 24, 2014 | 8.663 | 8.765 | 8.426 | 8.570 | 3,409,446 | -0.32(-3.62%) |
Nov 21, 2014 | 9.146 | 9.247 | 8.807 | 8.892 | 3,807,499 | -0.04(-0.43%) |
Nov 20, 2014 | 8.779 | 9.038 | 8.645 | 8.930 | 3,421,208 | +0.31(+3.59%) |
Nov 19, 2014 | 9.080 | 9.105 | 8.528 | 8.620 | 5,318,565 | -0.51(-5.59%) |
Nov 18, 2014 | 8.779 | 9.147 | 8.737 | 9.131 | 3,937,275 | +0.54(+6.34%) |
Nov 17, 2014 | 8.377 | 8.679 | 8.252 | 8.587 | 3,369,472 | +0.12(+1.38%) |
Nov 14, 2014 | 7.716 | 8.469 | 7.499 | 8.469 | 5,555,138 | +0.69(+8.82%) |
Nov 13, 2014 | 8.017 | 8.060 | 7.741 | 7.783 | 3,005,264 | -0.14(-1.80%) |
Nov 12, 2014 | 8.143 | 8.310 | 7.733 | 7.925 | 3,025,674 | -0.11(-1.35%) |
Nov 11, 2014 | 7.725 | 8.202 | 7.725 | 8.034 | 2,941,563 | +0.36(+4.69%) |
Nov 10, 2014 | 8.344 | 8.344 | 7.624 | 7.674 | 3,694,864 | -0.76(-9.03%) |
Nov 07, 2014 | 7.909 | 8.466 | 7.792 | 8.436 | 3,785,396 | +0.66(+8.50%) |
Nov 06, 2014 | 7.390 | 7.909 | 7.365 | 7.775 | 3,564,097 | +0.42(+5.69%) |
Nov 05, 2014 | 7.499 | 7.745 | 7.323 | 7.356 | 3,588,596 | -0.29(-3.83%) |
Nov 04, 2014 | 7.867 | 7.959 | 7.641 | 7.649 | 2,770,383 | -0.29(-3.69%) |
Nov 03, 2014 | 7.800 | 8.059 | 7.674 | 7.942 | 3,291,965 | +0.22(+2.82%) |
Oct 31, 2014 | 7.884 | 8.084 | 7.716 | 7.725 | 4,780,343 | -0.54(-6.48%) |
Oct 30, 2014 | 8.469 | 8.520 | 8.126 | 8.260 | 3,888,087 | -0.30(-3.52%) |
Oct 29, 2014 | 8.846 | 9.005 | 8.503 | 8.561 | 2,115,703 | -0.38(-4.21%) |
Oct 28, 2014 | 8.754 | 8.955 | 8.720 | 8.938 | 1,397,152 | +0.23(+2.69%) |
Oct 27, 2014 | 8.779 | 8.787 | 8.821 | 8.704 | 1,486,298 | -0.12(-1.33%) |
Oct 24, 2014 | 8.997 | 9.080 | 8.779 | 8.821 | 1,621,393 | -0.15(-1.68%) |
Oct 23, 2014 | 8.637 | 9.047 | 8.595 | 8.972 | 2,159,006 | +0.38(+4.38%) |
Oct 22, 2014 | 8.938 | 9.030 | 8.595 | 8.595 | 1,649,421 | -0.44(-4.91%) |
Oct 21, 2014 | 9.156 | 9.315 | 8.997 | 9.038 | 1,529,839 | +0.00(+0.00%) |
Oct 20, 2014 | 8.980 | 9.064 | 8.888 | 9.038 | 1,499,272 | +0.21(+2.37%) |
Oct 17, 2014 | 9.231 | 9.273 | 8.779 | 8.829 | 2,629,608 | -0.36(-3.92%) |
Oct 16, 2014 | 8.896 | 9.206 | 8.804 | 9.189 | 2,560,726 | +0.17(+1.86%) |
Oct 15, 2014 | 8.921 | 9.273 | 8.908 | 9.022 | 2,812,663 | +0.13(+1.41%) |
Oct 14, 2014 | 8.888 | 9.156 | 8.796 | 8.896 | 2,700,353 | +0.08(+0.95%) |
Oct 13, 2014 | 8.670 | 9.022 | 8.582 | 8.813 | 2,512,172 | +0.27(+3.18%) |
Oct 10, 2014 | 8.628 | 8.959 | 8.453 | 8.541 | 2,280,956 | -0.12(-1.40%) |
Oct 09, 2014 | 9.080 | 9.122 | 8.486 | 8.662 | 3,219,284 | -0.38(-4.17%) |
Oct 08, 2014 | 8.436 | 9.080 | 8.168 | 9.038 | 3,408,505 | +0.71(+8.54%) |
Oct 07, 2014 | 8.704 | 8.712 | 8.327 | 8.327 | 2,208,421 | -0.36(-4.14%) |
Oct 06, 2014 | 8.720 | 8.829 | 8.599 | 8.687 | 2,481,320 | +0.07(+0.78%) |
Oct 03, 2014 | 8.963 | 8.963 | 8.478 | 8.620 | 3,180,776 | -0.51(-5.59%) |
Oct 02, 2014 | 9.223 | 9.273 | 8.921 | 9.131 | 2,329,399 | -0.09(-1.00%) |
Oct 01, 2014 | 9.264 | 9.469 | 9.189 | 9.223 | 1,817,434 | +0.03(+0.36%) |
Sep 30, 2014 | 9.390 | 9.465 | 9.089 | 9.189 | 4,145,006 | -0.33(-3.51%) |
Sep 29, 2014 | 9.775 | 9.783 | 9.474 | 9.524 | 1,569,618 | -0.20(-2.07%) |
Sep 26, 2014 | 9.767 | 9.808 | 9.658 | 9.725 | 1,090,259 | -0.09(-0.94%) |
Sep 25, 2014 | 9.716 | 9.842 | 9.591 | 9.817 | 1,981,054 | -0.04(-0.42%) |
Sep 24, 2014 | 9.942 | 10.06 | 9.792 | 9.859 | 1,893,183 | -0.33(-3.20%) |
Sep 23, 2014 | 9.984 | 10.23 | 9.959 | 10.19 | 1,773,274 | +0.29(+2.96%) |
Sep 22, 2014 | 10.12 | 10.12 | 9.808 | 9.892 | 1,924,862 | -0.27(-2.64%) |
Sep 19, 2014 | 10.39 | 10.52 | 10.10 | 10.16 | 2,349,524 | -0.24(-2.33%) |
Sep 18, 2014 | 10.60 | 10.60 | 10.35 | 10.40 | 1,518,101 | -0.20(-1.89%) |
Sep 17, 2014 | 10.65 | 10.85 | 10.59 | 10.60 | 2,004,884 | -0.03(-0.31%) |
Sep 16, 2014 | 10.57 | 10.70 | 10.42 | 10.64 | 1,886,120 | +0.04(+0.40%) |
Sep 15, 2014 | 10.76 | 10.78 | 10.55 | 10.60 | 920,583 | -0.08(-0.78%) |
Sep 12, 2014 | 10.85 | 10.88 | 10.60 | 10.68 | 1,463,896 | -0.25(-2.30%) |
Sep 11, 2014 | 10.75 | 10.98 | 10.62 | 10.93 | 1,745,243 | +0.09(+0.85%) |
Sep 10, 2014 | 10.80 | 11.07 | 10.75 | 10.84 | 1,228,481 | -0.08(-0.69%) |
Sep 09, 2014 | 10.81 | 10.99 | 10.65 | 10.91 | 1,608,979 | +0.08(+0.69%) |
Sep 08, 2014 | 11.21 | 11.23 | 10.78 | 10.84 | 1,833,535 | -0.42(-3.72%) |
Sep 05, 2014 | 11.27 | 11.39 | 11.03 | 11.26 | 1,618,970 | +0.01(+0.07%) |
Sep 04, 2014 | 11.79 | 11.98 | 11.22 | 11.25 | 2,438,321 | -0.51(-4.34%) |
Sep 03, 2014 | 11.86 | 11.91 | 11.74 | 11.76 | 731,750 | -0.03(-0.28%) |