Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 10.25 | 10.37 | 10.18 | 10.23 | 105,366 | +0.05(+0.50%) |
Nov 26, 2014 | 10.10 | 10.18 | 10.18 | 10.18 | 451,009 | +0.36(+3.67%) |
Nov 25, 2014 | 9.906 | 9.906 | 9.790 | 9.818 | 225,552 | -0.08(-0.83%) |
Nov 24, 2014 | 9.932 | 9.932 | 9.849 | 9.900 | 279,569 | +0.05(+0.51%) |
Nov 21, 2014 | 9.932 | 9.932 | 9.805 | 9.849 | 141,200 | +0.02(+0.19%) |
Nov 20, 2014 | 9.773 | 9.957 | 9.773 | 9.830 | 122,294 | +0.06(+0.58%) |
Nov 19, 2014 | 9.824 | 9.925 | 9.773 | 9.773 | 118,018 | -0.03(-0.26%) |
Nov 18, 2014 | 9.805 | 9.932 | 9.761 | 9.799 | 127,623 | +0.00(+0.00%) |
Nov 17, 2014 | 10.04 | 10.04 | 9.729 | 9.799 | 157,621 | -0.21(-2.09%) |
Nov 14, 2014 | 9.950 | 10.06 | 9.944 | 10.01 | 87,563 | +0.03(+0.25%) |
Nov 13, 2014 | 10.03 | 10.03 | 9.950 | 9.982 | 146,895 | -0.09(-0.94%) |
Nov 12, 2014 | 9.932 | 10.10 | 9.890 | 10.08 | 140,001 | +0.08(+0.82%) |
Nov 11, 2014 | 10.05 | 10.11 | 9.969 | 9.995 | 261,596 | -0.09(-0.94%) |
Nov 10, 2014 | 10.09 | 10.11 | 9.881 | 10.09 | 161,331 | +0.04(+0.38%) |
Nov 07, 2014 | 10.06 | 10.13 | 9.875 | 10.05 | 178,762 | -0.01(-0.06%) |
Nov 06, 2014 | 10.05 | 10.12 | 9.963 | 10.06 | 699,006 | -0.02(-0.19%) |
Nov 05, 2014 | 10.09 | 10.14 | 10.01 | 10.08 | 113,119 | +0.04(+0.38%) |
Nov 04, 2014 | 9.697 | 10.08 | 9.653 | 10.04 | 443,835 | +0.12(+1.21%) |
Nov 03, 2014 | 9.900 | 10.18 | 9.710 | 9.919 | 602,987 | +0.09(+0.97%) |
Oct 31, 2014 | 9.767 | 10.12 | 9.463 | 9.824 | 997,265 | +0.44(+4.65%) |
Oct 30, 2014 | 9.141 | 9.520 | 9.141 | 9.387 | 154,631 | +0.25(+2.70%) |
Oct 29, 2014 | 8.983 | 9.223 | 8.907 | 9.141 | 426,163 | -0.03(-0.28%) |
Oct 28, 2014 | 8.919 | 9.236 | 8.806 | 9.166 | 497,416 | +0.33(+3.72%) |
Oct 27, 2014 | 8.989 | 8.926 | 8.926 | 8.837 | 291,706 | -0.09(-0.99%) |
Oct 24, 2014 | 9.002 | 9.312 | 8.546 | 8.926 | 467,159 | -0.05(-0.56%) |
Oct 23, 2014 | 9.324 | 9.403 | 8.926 | 8.976 | 424,499 | -0.29(-3.14%) |
Oct 22, 2014 | 9.400 | 9.400 | 9.141 | 9.267 | 732,077 | -0.03(-0.27%) |
Oct 21, 2014 | 9.369 | 9.577 | 9.210 | 9.293 | 391,942 | -0.06(-0.68%) |
Oct 20, 2014 | 9.312 | 9.546 | 9.299 | 9.356 | 229,754 | +0.07(+0.75%) |
Oct 17, 2014 | 9.805 | 10.09 | 9.122 | 9.286 | 332,333 | +0.18(+2.02%) |
Oct 16, 2014 | 8.736 | 9.267 | 8.730 | 9.103 | 152,238 | -0.08(-0.83%) |
Oct 15, 2014 | 9.179 | 9.236 | 9.109 | 9.179 | 220,632 | -0.09(-0.96%) |
Oct 14, 2014 | 8.913 | 9.457 | 8.856 | 9.267 | 242,037 | +0.40(+4.49%) |
Oct 13, 2014 | 8.477 | 8.938 | 8.477 | 8.869 | 227,343 | +0.37(+4.39%) |
Oct 10, 2014 | 8.590 | 8.698 | 8.483 | 8.496 | 185,936 | -0.16(-1.83%) |
Oct 09, 2014 | 8.723 | 8.749 | 8.559 | 8.654 | 113,519 | -0.10(-1.16%) |
Oct 08, 2014 | 8.761 | 8.812 | 8.546 | 8.755 | 120,104 | -0.01(-0.14%) |
Oct 07, 2014 | 8.806 | 8.919 | 8.730 | 8.768 | 59,200 | -0.09(-1.00%) |
Oct 06, 2014 | 8.907 | 8.926 | 8.793 | 8.856 | 60,582 | -0.06(-0.64%) |
Oct 03, 2014 | 9.071 | 9.071 | 8.888 | 8.913 | 95,907 | -0.03(-0.35%) |
Oct 02, 2014 | 9.059 | 9.078 | 8.856 | 8.945 | 75,520 | +0.03(+0.28%) |
Oct 01, 2014 | 9.014 | 9.078 | 8.825 | 8.919 | 158,552 | -0.13(-1.40%) |
Sep 30, 2014 | 9.021 | 9.103 | 8.862 | 9.046 | 299,508 | +0.00(+0.00%) |
Sep 29, 2014 | 8.976 | 9.172 | 8.857 | 9.046 | 198,619 | -0.01(-0.07%) |
Sep 26, 2014 | 9.166 | 9.312 | 9.002 | 9.052 | 349,383 | -0.13(-1.38%) |
Sep 25, 2014 | 9.299 | 9.299 | 8.991 | 9.179 | 110,238 | -0.11(-1.16%) |
Sep 24, 2014 | 9.387 | 9.432 | 9.236 | 9.286 | 126,187 | -0.09(-1.01%) |
Sep 23, 2014 | 9.501 | 9.647 | 9.305 | 9.381 | 260,872 | -0.20(-2.05%) |
Sep 22, 2014 | 9.565 | 9.729 | 9.438 | 9.577 | 244,166 | -0.10(-1.05%) |
Sep 19, 2014 | 9.678 | 10.02 | 9.501 | 9.678 | 661,213 | +0.03(+0.26%) |
Sep 18, 2014 | 9.590 | 9.830 | 9.438 | 9.653 | 359,274 | +0.08(+0.86%) |
Sep 17, 2014 | 9.792 | 10.15 | 9.337 | 9.571 | 552,655 | -0.21(-2.13%) |
Sep 16, 2014 | 10.02 | 10.12 | 9.767 | 9.780 | 268,022 | -0.30(-2.95%) |
Sep 15, 2014 | 10.47 | 10.63 | 10.07 | 10.08 | 47,328 | -0.42(-3.98%) |
Sep 12, 2014 | 10.79 | 10.79 | 10.37 | 10.49 | 69,091 | -0.28(-2.58%) |
Sep 11, 2014 | 10.98 | 11.10 | 10.58 | 10.77 | 91,423 | -0.28(-2.52%) |
Sep 10, 2014 | 10.89 | 11.13 | 10.89 | 11.05 | 100,139 | +0.13(+1.22%) |
Sep 09, 2014 | 11.11 | 11.20 | 10.87 | 10.92 | 47,031 | -0.23(-2.10%) |
Sep 08, 2014 | 10.93 | 11.18 | 10.93 | 11.15 | 73,865 | +0.17(+1.56%) |
Sep 05, 2014 | 10.91 | 11.08 | 10.89 | 10.98 | 59,145 | +0.01(+0.06%) |
Sep 04, 2014 | 11.22 | 10.96 | 10.96 | 10.98 | 58,133 | +0.02(+0.17%) |
Sep 03, 2014 | 11.07 | 11.22 | 10.88 | 10.96 | 103,248 | -0.09(-0.86%) |