Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 10.08 | 10.18 | 10.00 | 10.03 | 22,892 | +0.00(+0.00%) |
Nov 26, 2014 | 10.06 | 10.03 | 10.03 | 10.03 | 56,300 | +0.01(+0.10%) |
Nov 25, 2014 | 10.10 | 10.21 | 10.00 | 10.02 | 68,990 | -0.13(-1.28%) |
Nov 24, 2014 | 10.29 | 10.29 | 9.909 | 10.15 | 75,952 | -0.01(-0.10%) |
Nov 21, 2014 | 9.700 | 10.22 | 9.630 | 10.16 | 344,562 | +0.66(+6.95%) |
Nov 20, 2014 | 9.210 | 9.520 | 9.120 | 9.500 | 61,295 | +0.30(+3.26%) |
Nov 19, 2014 | 9.060 | 9.240 | 8.940 | 9.200 | 117,411 | +0.15(+1.66%) |
Nov 18, 2014 | 8.800 | 9.102 | 8.710 | 9.050 | 133,853 | +0.25(+2.84%) |
Nov 17, 2014 | 9.120 | 9.120 | 8.780 | 8.800 | 96,350 | -0.30(-3.30%) |
Nov 14, 2014 | 9.390 | 9.390 | 8.930 | 9.100 | 301,384 | +0.29(+3.29%) |
Nov 13, 2014 | 9.020 | 9.110 | 8.720 | 8.810 | 164,999 | -0.25(-2.76%) |
Nov 12, 2014 | 9.250 | 9.360 | 8.900 | 9.060 | 106,820 | -0.24(-2.63%) |
Nov 11, 2014 | 9.270 | 9.310 | 9.219 | 9.305 | 74,524 | +0.06(+0.70%) |
Nov 10, 2014 | 9.090 | 9.260 | 9.000 | 9.240 | 240,363 | +0.18(+1.99%) |
Nov 07, 2014 | 8.990 | 9.070 | 8.904 | 9.060 | 68,373 | +0.14(+1.57%) |
Nov 06, 2014 | 8.720 | 8.959 | 8.700 | 8.920 | 118,403 | +0.18(+2.06%) |
Nov 05, 2014 | 9.240 | 9.268 | 8.680 | 8.740 | 204,042 | -0.31(-3.43%) |
Nov 04, 2014 | 9.090 | 9.290 | 9.020 | 9.050 | 136,255 | -0.21(-2.27%) |
Nov 03, 2014 | 9.300 | 9.330 | 9.100 | 9.260 | 148,817 | -0.04(-0.43%) |
Oct 31, 2014 | 9.380 | 9.380 | 9.260 | 9.300 | 106,503 | +0.00(+0.00%) |
Oct 30, 2014 | 9.200 | 9.320 | 9.140 | 9.300 | 104,985 | +0.11(+1.20%) |
Oct 29, 2014 | 9.290 | 9.310 | 9.050 | 9.190 | 91,940 | -0.12(-1.29%) |
Oct 28, 2014 | 9.200 | 9.320 | 9.060 | 9.310 | 92,838 | +0.10(+1.09%) |
Oct 27, 2014 | 9.110 | 9.250 | 8.900 | 9.210 | 118,407 | +0.15(+1.66%) |
Oct 24, 2014 | 9.000 | 9.220 | 8.900 | 9.060 | 60,311 | -0.01(-0.11%) |
Oct 23, 2014 | 8.780 | 9.580 | 8.780 | 9.070 | 605,075 | +0.36(+4.13%) |
Oct 22, 2014 | 9.050 | 9.160 | 8.700 | 8.710 | 147,295 | -0.35(-3.86%) |
Oct 21, 2014 | 9.190 | 9.190 | 9.020 | 9.060 | 125,961 | -0.13(-1.41%) |
Oct 20, 2014 | 9.150 | 9.300 | 9.060 | 9.190 | 153,026 | -0.05(-0.54%) |
Oct 17, 2014 | 9.540 | 9.540 | 9.210 | 9.240 | 92,618 | -0.14(-1.49%) |
Oct 16, 2014 | 8.970 | 9.420 | 8.970 | 9.380 | 315,214 | +0.29(+3.19%) |
Oct 15, 2014 | 9.030 | 9.095 | 9.020 | 9.090 | 212,297 | -0.06(-0.66%) |
Oct 14, 2014 | 9.180 | 9.390 | 9.130 | 9.150 | 153,582 | +0.03(+0.33%) |
Oct 13, 2014 | 9.180 | 9.280 | 8.950 | 9.120 | 167,008 | -0.10(-1.08%) |
Oct 10, 2014 | 9.160 | 9.499 | 9.120 | 9.220 | 50,877 | +0.00(+0.00%) |
Oct 09, 2014 | 9.490 | 9.700 | 9.190 | 9.220 | 55,006 | -0.27(-2.85%) |
Oct 08, 2014 | 9.350 | 9.950 | 9.256 | 9.490 | 127,756 | +0.09(+0.96%) |
Oct 07, 2014 | 9.390 | 9.650 | 9.140 | 9.400 | 58,879 | -0.10(-1.05%) |
Oct 06, 2014 | 9.850 | 10.11 | 9.250 | 9.500 | 136,117 | -0.40(-4.04%) |
Oct 03, 2014 | 9.700 | 9.950 | 9.580 | 9.900 | 34,507 | +0.33(+3.45%) |
Oct 02, 2014 | 9.850 | 9.900 | 9.510 | 9.570 | 50,716 | -0.30(-3.04%) |
Oct 01, 2014 | 10.16 | 10.16 | 9.706 | 9.870 | 124,430 | -0.33(-3.24%) |
Sep 30, 2014 | 10.36 | 10.41 | 10.05 | 10.20 | 152,410 | -0.10(-0.97%) |
Sep 29, 2014 | 10.18 | 10.46 | 10.10 | 10.30 | 97,140 | +0.02(+0.19%) |
Sep 26, 2014 | 10.27 | 10.49 | 10.14 | 10.28 | 70,108 | +0.02(+0.19%) |
Sep 25, 2014 | 10.37 | 10.54 | 10.18 | 10.26 | 81,022 | -0.28(-2.66%) |
Sep 24, 2014 | 10.14 | 10.60 | 10.14 | 10.54 | 53,291 | +0.29(+2.83%) |
Sep 23, 2014 | 10.10 | 10.39 | 10.10 | 10.25 | 97,105 | +0.00(+0.00%) |
Sep 22, 2014 | 10.31 | 10.41 | 10.17 | 10.25 | 87,684 | -0.11(-1.06%) |
Sep 19, 2014 | 10.48 | 10.69 | 10.19 | 10.36 | 118,102 | -0.08(-0.77%) |
Sep 18, 2014 | 10.75 | 10.75 | 10.36 | 10.44 | 102,642 | -0.24(-2.25%) |
Sep 17, 2014 | 10.80 | 11.09 | 10.58 | 10.68 | 135,622 | -0.08(-0.74%) |
Sep 16, 2014 | 10.20 | 10.83 | 10.20 | 10.76 | 140,575 | +0.62(+6.11%) |
Sep 15, 2014 | 9.960 | 10.33 | 9.960 | 10.14 | 159,374 | +0.22(+2.22%) |
Sep 12, 2014 | 9.560 | 10.48 | 9.560 | 9.920 | 350,764 | +0.43(+4.53%) |
Sep 11, 2014 | 9.070 | 9.590 | 9.010 | 9.490 | 106,885 | +0.34(+3.72%) |
Sep 10, 2014 | 8.930 | 9.200 | 8.760 | 9.150 | 74,047 | +0.27(+3.04%) |
Sep 09, 2014 | 9.030 | 9.070 | 8.790 | 8.880 | 88,490 | -0.14(-1.55%) |
Sep 08, 2014 | 8.800 | 9.080 | 8.590 | 9.020 | 76,137 | +0.27(+3.09%) |
Sep 05, 2014 | 8.440 | 8.830 | 8.420 | 8.750 | 108,644 | +0.29(+3.43%) |
Sep 04, 2014 | 8.650 | 8.770 | 8.500 | 8.460 | 115,761 | -0.21(-2.42%) |
Sep 03, 2014 | 8.720 | 8.910 | 8.510 | 8.670 | 86,800 | -0.01(-0.12%) |