Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 9.740 | 9.790 | 9.630 | 9.640 | 273,881 | -0.25(-2.53%) |
Nov 26, 2014 | 9.900 | 9.890 | 9.890 | 9.890 | 405,400 | -0.04(-0.40%) |
Nov 25, 2014 | 9.910 | 9.930 | 9.880 | 9.930 | 743,190 | +0.04(+0.40%) |
Nov 24, 2014 | 9.910 | 9.920 | 9.875 | 9.890 | 537,434 | -0.02(-0.20%) |
Nov 21, 2014 | 9.920 | 9.960 | 9.850 | 9.910 | 695,646 | +0.03(+0.30%) |
Nov 20, 2014 | 9.850 | 9.890 | 9.813 | 9.880 | 334,205 | +0.12(+1.23%) |
Nov 19, 2014 | 9.900 | 9.930 | 9.730 | 9.760 | 1,563,606 | -0.15(-1.51%) |
Nov 18, 2014 | 9.900 | 9.920 | 9.870 | 9.910 | 470,417 | +0.08(+0.81%) |
Nov 17, 2014 | 9.830 | 9.840 | 9.780 | 9.830 | 927,117 | -0.03(-0.30%) |
Nov 14, 2014 | 9.550 | 9.880 | 9.530 | 9.860 | 888,118 | +0.25(+2.60%) |
Nov 13, 2014 | 9.610 | 9.650 | 9.570 | 9.610 | 737,589 | +0.03(+0.31%) |
Nov 12, 2014 | 9.650 | 9.650 | 9.567 | 9.580 | 621,368 | -0.07(-0.73%) |
Nov 11, 2014 | 9.550 | 9.700 | 9.540 | 9.650 | 631,052 | +0.17(+1.74%) |
Nov 10, 2014 | 9.670 | 9.670 | 9.480 | 9.485 | 879,821 | -0.24(-2.42%) |
Nov 07, 2014 | 9.490 | 9.729 | 9.490 | 9.720 | 725,695 | +0.29(+3.08%) |
Nov 06, 2014 | 9.440 | 9.500 | 9.420 | 9.430 | 1,335,761 | +0.01(+0.11%) |
Nov 05, 2014 | 9.450 | 9.500 | 9.420 | 9.420 | 1,784,733 | -0.21(-2.18%) |
Nov 04, 2014 | 9.630 | 9.680 | 9.620 | 9.630 | 1,471,291 | -0.01(-0.10%) |
Nov 03, 2014 | 9.710 | 9.710 | 9.625 | 9.640 | 1,973,476 | -0.04(-0.41%) |
Oct 31, 2014 | 9.670 | 9.695 | 9.580 | 9.680 | 2,801,676 | -0.22(-2.22%) |
Oct 30, 2014 | 9.950 | 9.970 | 9.870 | 9.900 | 950,396 | -0.09(-0.90%) |
Oct 29, 2014 | 10.11 | 10.12 | 9.970 | 9.990 | 407,872 | -0.14(-1.38%) |
Oct 28, 2014 | 10.19 | 10.19 | 10.12 | 10.13 | 534,130 | -0.01(-0.10%) |
Oct 27, 2014 | 10.14 | 10.17 | 10.17 | 10.14 | 284,998 | -0.03(-0.29%) |
Oct 24, 2014 | 10.21 | 10.21 | 10.16 | 10.17 | 212,888 | -0.01(-0.10%) |
Oct 23, 2014 | 10.20 | 10.21 | 10.13 | 10.18 | 399,650 | -0.06(-0.59%) |
Oct 22, 2014 | 10.30 | 10.30 | 10.24 | 10.24 | 322,158 | -0.07(-0.68%) |
Oct 21, 2014 | 10.32 | 10.36 | 10.31 | 10.31 | 284,296 | +0.02(+0.19%) |
Oct 20, 2014 | 10.28 | 10.31 | 10.27 | 10.29 | 418,416 | +0.05(+0.49%) |
Oct 17, 2014 | 10.26 | 10.29 | 10.17 | 10.24 | 579,365 | -0.01(-0.10%) |
Oct 16, 2014 | 10.25 | 10.29 | 10.23 | 10.25 | 415,711 | +0.00(+0.00%) |
Oct 15, 2014 | 10.23 | 10.35 | 10.22 | 10.25 | 823,381 | +0.04(+0.39%) |
Oct 14, 2014 | 10.22 | 10.24 | 10.20 | 10.21 | 408,033 | +0.01(+0.10%) |
Oct 13, 2014 | 10.13 | 10.22 | 10.13 | 10.20 | 754,032 | +0.09(+0.89%) |
Oct 10, 2014 | 10.16 | 10.16 | 10.09 | 10.11 | 483,138 | -0.02(-0.20%) |
Oct 09, 2014 | 10.14 | 10.15 | 10.09 | 10.13 | 661,452 | +0.02(+0.20%) |
Oct 08, 2014 | 10.04 | 10.11 | 9.960 | 10.11 | 631,814 | +0.12(+1.20%) |
Oct 07, 2014 | 10.02 | 10.03 | 9.980 | 9.990 | 358,231 | +0.01(+0.10%) |
Oct 06, 2014 | 9.890 | 10.00 | 9.870 | 9.980 | 566,687 | +0.14(+1.42%) |
Oct 03, 2014 | 9.900 | 9.915 | 9.834 | 9.840 | 1,522,767 | -0.18(-1.80%) |
Oct 02, 2014 | 10.01 | 10.07 | 9.990 | 10.02 | 709,788 | +0.00(+0.00%) |
Oct 01, 2014 | 10.01 | 10.06 | 10.01 | 10.02 | 334,671 | +0.05(+0.50%) |
Sep 30, 2014 | 9.990 | 10.08 | 9.945 | 9.970 | 786,547 | -0.08(-0.80%) |
Sep 29, 2014 | 10.09 | 10.09 | 10.04 | 10.05 | 364,542 | -0.01(-0.10%) |
Sep 26, 2014 | 10.07 | 10.07 | 10.01 | 10.06 | 420,743 | -0.02(-0.20%) |
Sep 25, 2014 | 10.00 | 10.11 | 9.990 | 10.08 | 364,581 | +0.03(+0.30%) |
Sep 24, 2014 | 10.09 | 10.10 | 10.03 | 10.05 | 3,865,199 | -0.04(-0.40%) |
Sep 23, 2014 | 10.10 | 10.17 | 10.08 | 10.09 | 478,675 | +0.04(+0.40%) |
Sep 22, 2014 | 10.10 | 10.10 | 10.01 | 10.05 | 941,585 | -0.01(-0.10%) |
Sep 19, 2014 | 10.10 | 10.11 | 10.03 | 10.06 | 403,815 | -0.07(-0.69%) |
Sep 18, 2014 | 10.13 | 10.15 | 10.07 | 10.13 | 534,057 | +0.03(+0.30%) |
Sep 17, 2014 | 10.25 | 10.25 | 10.10 | 10.10 | 503,883 | -0.12(-1.17%) |
Sep 16, 2014 | 10.19 | 10.26 | 10.18 | 10.22 | 391,660 | +0.03(+0.29%) |
Sep 15, 2014 | 10.19 | 10.20 | 10.18 | 10.19 | 290,144 | +0.03(+0.30%) |
Sep 12, 2014 | 10.22 | 10.23 | 10.14 | 10.16 | 674,429 | -0.10(-0.97%) |
Sep 11, 2014 | 10.32 | 10.33 | 10.21 | 10.26 | 719,458 | -0.07(-0.68%) |
Sep 10, 2014 | 10.32 | 10.36 | 10.29 | 10.33 | 523,607 | -0.06(-0.58%) |
Sep 09, 2014 | 10.37 | 10.40 | 10.32 | 10.39 | 450,041 | +0.01(+0.10%) |
Sep 08, 2014 | 10.47 | 10.47 | 10.36 | 10.38 | 550,404 | -0.12(-1.14%) |
Sep 05, 2014 | 10.48 | 10.51 | 10.46 | 10.50 | 249,065 | +0.06(+0.57%) |
Sep 04, 2014 | 10.54 | 10.56 | 10.43 | 10.44 | 458,105 | -0.08(-0.76%) |
Sep 03, 2014 | 10.49 | 10.53 | 10.48 | 10.52 | 209,637 | +0.04(+0.38%) |