Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 9.707 | 9.733 | 9.558 | 9.727 | 626,014 | -0.04(-0.40%) |
Nov 26, 2014 | 9.831 | 9.766 | 9.766 | 9.766 | 892,292 | +0.06(+0.67%) |
Nov 25, 2014 | 9.915 | 9.947 | 9.662 | 9.701 | 824,075 | +0.02(+0.20%) |
Nov 24, 2014 | 9.850 | 9.883 | 9.558 | 9.681 | 845,241 | -0.34(-3.37%) |
Nov 21, 2014 | 9.857 | 10.12 | 9.772 | 10.02 | 2,535,898 | +0.40(+4.18%) |
Nov 20, 2014 | 9.720 | 9.811 | 9.467 | 9.617 | 1,056,416 | -0.02(-0.20%) |
Nov 19, 2014 | 9.720 | 9.759 | 9.580 | 9.636 | 2,131,379 | +0.01(+0.07%) |
Nov 18, 2014 | 9.513 | 9.772 | 9.448 | 9.630 | 1,127,049 | +0.32(+3.41%) |
Nov 17, 2014 | 9.454 | 9.493 | 9.273 | 9.312 | 371,182 | -0.15(-1.58%) |
Nov 14, 2014 | 9.539 | 9.571 | 9.383 | 9.461 | 577,781 | -0.14(-1.42%) |
Nov 13, 2014 | 9.604 | 9.636 | 9.396 | 9.597 | 856,840 | +0.07(+0.75%) |
Nov 12, 2014 | 9.617 | 9.733 | 9.454 | 9.526 | 640,990 | +0.07(+0.75%) |
Nov 11, 2014 | 9.415 | 9.500 | 9.312 | 9.454 | 432,379 | +0.10(+1.04%) |
Nov 10, 2014 | 9.558 | 9.558 | 9.312 | 9.357 | 1,079,241 | -0.18(-1.90%) |
Nov 07, 2014 | 9.558 | 9.610 | 9.441 | 9.539 | 817,971 | +0.31(+3.38%) |
Nov 06, 2014 | 9.584 | 9.643 | 9.195 | 9.227 | 751,089 | -0.22(-2.34%) |
Nov 05, 2014 | 9.461 | 9.662 | 9.318 | 9.448 | 1,052,850 | -0.06(-0.61%) |
Nov 04, 2014 | 9.720 | 9.727 | 9.500 | 9.506 | 1,099,530 | +0.10(+1.03%) |
Nov 03, 2014 | 9.422 | 9.500 | 9.208 | 9.409 | 690,618 | -0.11(-1.16%) |
Oct 31, 2014 | 9.409 | 9.643 | 9.389 | 9.519 | 1,487,595 | +0.13(+1.38%) |
Oct 30, 2014 | 9.292 | 9.415 | 9.130 | 9.389 | 1,190,138 | +0.16(+1.69%) |
Oct 29, 2014 | 9.448 | 9.448 | 9.182 | 9.234 | 651,824 | -0.06(-0.70%) |
Oct 28, 2014 | 9.402 | 9.435 | 9.136 | 9.299 | 662,541 | +0.12(+1.34%) |
Oct 27, 2014 | 9.123 | 9.221 | 9.234 | 9.175 | 1,035,790 | -0.06(-0.63%) |
Oct 24, 2014 | 9.026 | 9.363 | 9.026 | 9.234 | 1,248,714 | +0.17(+1.86%) |
Oct 23, 2014 | 8.779 | 9.266 | 8.767 | 9.065 | 1,040,360 | +0.27(+3.02%) |
Oct 22, 2014 | 8.935 | 9.117 | 8.715 | 8.799 | 653,644 | -0.18(-2.02%) |
Oct 21, 2014 | 8.818 | 9.088 | 8.786 | 8.981 | 800,771 | -0.04(-0.43%) |
Oct 20, 2014 | 8.831 | 9.143 | 8.825 | 9.020 | 1,041,266 | +0.14(+1.53%) |
Oct 17, 2014 | 8.611 | 8.997 | 8.500 | 8.883 | 851,064 | +0.38(+4.42%) |
Oct 16, 2014 | 8.416 | 8.552 | 8.416 | 8.507 | 658,235 | -0.16(-1.87%) |
Oct 15, 2014 | 8.695 | 8.812 | 8.416 | 8.669 | 775,999 | -0.23(-2.55%) |
Oct 14, 2014 | 8.728 | 8.974 | 8.702 | 8.896 | 521,719 | +0.11(+1.26%) |
Oct 13, 2014 | 8.792 | 9.013 | 8.578 | 8.786 | 603,819 | +0.27(+3.20%) |
Oct 10, 2014 | 8.786 | 8.786 | 8.507 | 8.513 | 750,033 | -0.27(-3.03%) |
Oct 09, 2014 | 9.071 | 9.117 | 8.747 | 8.779 | 779,257 | -0.20(-2.24%) |
Oct 08, 2014 | 9.175 | 9.175 | 8.737 | 8.981 | 808,267 | -0.02(-0.22%) |
Oct 07, 2014 | 9.117 | 9.214 | 8.909 | 9.000 | 923,531 | -0.02(-0.22%) |
Oct 06, 2014 | 9.020 | 9.071 | 8.942 | 9.020 | 750,764 | +0.26(+2.96%) |
Oct 03, 2014 | 8.650 | 8.792 | 8.552 | 8.760 | 608,800 | +0.05(+0.52%) |
Oct 02, 2014 | 8.656 | 8.773 | 8.565 | 8.715 | 553,606 | +0.11(+1.28%) |
Oct 01, 2014 | 8.630 | 8.792 | 8.536 | 8.604 | 669,681 | +0.06(+0.68%) |
Sep 30, 2014 | 8.436 | 8.578 | 8.338 | 8.546 | 568,080 | +0.00(+0.00%) |
Sep 29, 2014 | 8.371 | 8.575 | 8.280 | 8.546 | 720,055 | -0.10(-1.13%) |
Sep 26, 2014 | 8.559 | 8.676 | 8.487 | 8.643 | 541,402 | +0.03(+0.38%) |
Sep 25, 2014 | 8.702 | 8.721 | 8.591 | 8.611 | 331,400 | -0.18(-1.99%) |
Sep 24, 2014 | 8.650 | 8.818 | 8.513 | 8.786 | 869,503 | +0.08(+0.89%) |
Sep 23, 2014 | 8.682 | 8.786 | 8.526 | 8.708 | 374,697 | +0.01(+0.15%) |
Sep 22, 2014 | 8.695 | 8.779 | 8.604 | 8.695 | 335,594 | -0.16(-1.76%) |
Sep 19, 2014 | 8.994 | 9.013 | 8.773 | 8.851 | 320,220 | -0.03(-0.37%) |
Sep 18, 2014 | 8.715 | 9.046 | 8.695 | 8.883 | 531,530 | +0.12(+1.41%) |
Sep 17, 2014 | 8.864 | 8.948 | 8.737 | 8.760 | 438,657 | -0.07(-0.81%) |
Sep 16, 2014 | 8.728 | 9.020 | 8.721 | 8.831 | 432,196 | +0.25(+2.95%) |
Sep 15, 2014 | 8.442 | 8.578 | 8.371 | 8.578 | 327,435 | +0.13(+1.54%) |
Sep 12, 2014 | 8.312 | 8.513 | 8.306 | 8.449 | 450,495 | -0.09(-1.06%) |
Sep 11, 2014 | 8.481 | 8.604 | 8.442 | 8.539 | 363,787 | +0.08(+0.92%) |
Sep 10, 2014 | 8.397 | 8.468 | 8.299 | 8.462 | 414,552 | -0.04(-0.46%) |
Sep 09, 2014 | 8.611 | 8.656 | 8.442 | 8.500 | 397,365 | -0.24(-2.75%) |
Sep 08, 2014 | 8.994 | 9.007 | 8.721 | 8.741 | 446,967 | -0.28(-3.09%) |
Sep 05, 2014 | 9.130 | 9.143 | 8.987 | 9.020 | 313,897 | -0.14(-1.56%) |
Sep 04, 2014 | 9.117 | 9.201 | 9.062 | 9.162 | 554,814 | +0.08(+0.86%) |
Sep 03, 2014 | 9.123 | 9.195 | 8.955 | 9.084 | 1,416,136 | -0.03(-0.28%) |