Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 9.360 | 9.400 | 9.270 | 9.270 | 10,100 | -0.39(-4.04%) |
Nov 26, 2014 | 9.660 | 9.660 | 9.660 | 0 | -0.12(-1.18%) | |
Nov 25, 2014 | 9.730 | 9.790 | 9.730 | 9.775 | 5,136 | +0.36(+3.77%) |
Nov 24, 2014 | 9.540 | 9.640 | 9.420 | 9.420 | 5,939 | -0.28(-2.85%) |
Nov 21, 2014 | 9.200 | 9.700 | 9.200 | 9.696 | 52,066 | +0.70(+7.74%) |
Nov 20, 2014 | 9.140 | 9.140 | 8.940 | 9.000 | 36,648 | +0.15(+1.69%) |
Nov 19, 2014 | 8.940 | 8.940 | 8.850 | 8.850 | 800 | +0.06(+0.68%) |
Nov 18, 2014 | 8.545 | 8.790 | 8.520 | 8.790 | 11,228 | +0.32(+3.78%) |
Nov 17, 2014 | 8.480 | 8.400 | 8.470 | 18,200 | -0.01(-0.12%) | |
Nov 14, 2014 | 8.430 | 8.600 | 8.410 | 8.480 | 34,472 | -0.06(-0.70%) |
Nov 13, 2014 | 8.850 | 8.850 | 8.540 | 8.540 | 1,330 | -0.36(-4.04%) |
Nov 12, 2014 | 8.800 | 8.900 | 8.800 | 8.900 | 1,430 | +0.12(+1.37%) |
Nov 11, 2014 | 8.750 | 8.780 | 8.580 | 8.780 | 7,709 | -0.01(-0.11%) |
Nov 10, 2014 | 8.770 | 8.790 | 8.770 | 8.790 | 5,000 | +0.07(+0.80%) |
Nov 07, 2014 | 8.540 | 8.720 | 8.540 | 8.720 | 6,159 | +0.30(+3.56%) |
Nov 06, 2014 | 8.540 | 8.540 | 8.380 | 8.420 | 19,598 | -0.26(-3.00%) |
Nov 05, 2014 | 8.700 | 8.780 | 8.620 | 8.680 | 14,300 | -0.14(-1.59%) |
Nov 04, 2014 | 8.575 | 8.820 | 8.575 | 8.820 | 500 | +0.17(+1.97%) |
Nov 03, 2014 | 8.580 | 8.650 | 8.550 | 8.650 | 9,969 | -0.23(-2.59%) |
Oct 31, 2014 | 8.540 | 8.880 | 8.540 | 8.880 | 63,224 | +0.34(+3.92%) |
Oct 30, 2014 | 8.320 | 8.545 | 8.320 | 8.545 | 13,600 | +0.45(+5.49%) |
Oct 29, 2014 | 8.220 | 8.300 | 8.100 | 8.100 | 46,240 | +0.07(+0.93%) |
Oct 28, 2014 | 7.800 | 8.025 | 7.740 | 8.025 | 9,328 | +0.41(+5.44%) |
Oct 27, 2014 | 7.480 | 7.630 | 7.377 | 7.611 | 22,976 | -0.20(-2.55%) |
Oct 24, 2014 | 7.660 | 7.995 | 7.660 | 7.810 | 4,094 | +0.14(+1.83%) |
Oct 23, 2014 | 7.740 | 7.740 | 7.610 | 7.670 | 7,000 | -0.25(-3.16%) |
Oct 22, 2014 | 8.040 | 8.040 | 7.920 | 7.920 | 1,200 | +0.12(+1.54%) |
Oct 21, 2014 | 7.710 | 7.820 | 7.710 | 7.800 | 21,000 | -0.38(-4.65%) |
Oct 20, 2014 | 8.250 | 8.280 | 8.180 | 8.180 | 2,330 | -0.03(-0.37%) |
Oct 17, 2014 | 8.270 | 8.360 | 8.210 | 8.210 | 6,530 | +0.08(+0.98%) |
Oct 16, 2014 | 8.110 | 8.130 | 8.100 | 8.130 | 4,000 | -0.04(-0.49%) |
Oct 15, 2014 | 8.230 | 8.290 | 8.170 | 8.170 | 3,942 | -0.59(-6.68%) |
Oct 14, 2014 | 8.650 | 8.770 | 8.630 | 8.755 | 29,430 | -0.10(-1.19%) |
Oct 13, 2014 | 8.600 | 9.070 | 8.570 | 8.860 | 20,219 | +0.27(+3.14%) |
Oct 10, 2014 | 8.500 | 8.590 | 8.500 | 8.590 | 6,382 | -0.13(-1.49%) |
Oct 09, 2014 | 8.760 | 8.980 | 8.720 | 8.720 | 54,317 | +0.04(+0.46%) |
Oct 08, 2014 | 8.450 | 8.680 | 8.450 | 8.680 | 2,283 | -0.06(-0.69%) |
Oct 07, 2014 | 8.550 | 8.870 | 8.550 | 8.740 | 7,164 | +0.26(+3.07%) |
Oct 06, 2014 | 8.555 | 8.670 | 8.475 | 8.480 | 23,563 | +1.04(+13.98%) |
Oct 02, 2014 | 7.440 | 7.440 | 7.440 | 65 | +0.23(+3.19%) | |
Oct 01, 2014 | 7.400 | 7.400 | 7.210 | 7.210 | 5,380 | -0.28(-3.74%) |
Sep 30, 2014 | 7.600 | 7.600 | 7.490 | 7.490 | 1,515 | -0.17(-2.22%) |
Sep 29, 2014 | 7.660 | 7.660 | 7.660 | 7.660 | 11,224 | -0.29(-3.59%) |
Sep 26, 2014 | 7.940 | 7.990 | 7.940 | 7.945 | 2,656 | +0.20(+2.52%) |
Sep 25, 2014 | 7.645 | 7.750 | 7.645 | 7.750 | 17,000 | -0.05(-0.64%) |
Sep 24, 2014 | 7.605 | 7.800 | 7.530 | 7.800 | 3,695 | +0.16(+2.09%) |
Sep 23, 2014 | 7.820 | 7.820 | 7.570 | 7.640 | 2,970 | -0.03(-0.39%) |
Sep 22, 2014 | 7.710 | 7.710 | 7.650 | 7.670 | 12,800 | -0.35(-4.36%) |
Sep 19, 2014 | 8.090 | 8.100 | 7.900 | 8.020 | 28,597 | +0.00(+0.00%) |
Sep 18, 2014 | 7.920 | 8.090 | 7.830 | 8.020 | 2,250 | +0.02(+0.25%) |
Sep 17, 2014 | 8.210 | 8.250 | 8.000 | 8.000 | 2,800 | -0.53(-6.21%) |
Sep 16, 2014 | 8.200 | 8.630 | 8.200 | 8.530 | 12,281 | +0.49(+6.09%) |
Sep 15, 2014 | 8.040 | 8.040 | 8.040 | 8.040 | 123 | -0.14(-1.71%) |
Sep 12, 2014 | 8.230 | 8.320 | 8.160 | 8.180 | 2,800 | +0.09(+1.11%) |
Sep 11, 2014 | 8.090 | 8.090 | 8.090 | 8.090 | 100 | +0.07(+0.87%) |
Sep 10, 2014 | 8.020 | 7.760 | 8.020 | 18,704 | +0.05(+0.63%) | |
Sep 09, 2014 | 8.100 | 8.180 | 7.950 | 7.970 | 52,875 | -0.24(-2.92%) |
Sep 08, 2014 | 8.570 | 8.570 | 8.020 | 8.210 | 14,910 | -0.44(-5.09%) |
Sep 05, 2014 | 8.820 | 8.820 | 8.650 | 8.650 | 16,550 | -0.35(-3.89%) |
Sep 04, 2014 | 9.080 | 9.120 | 9.000 | 9.000 | 18,938 | -0.09(-0.99%) |
Sep 03, 2014 | 9.180 | 9.180 | 9.075 | 9.090 | 34,815 | +0.04(+0.44%) |