Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 9.990 | 10.00 | 9.620 | 9.620 | 18,788 | -0.31(-3.12%) |
Nov 26, 2014 | 9.770 | 9.930 | 9.930 | 9.930 | 73,400 | +0.10(+1.02%) |
Nov 25, 2014 | 9.920 | 9.940 | 9.630 | 9.830 | 81,376 | -0.09(-0.91%) |
Nov 24, 2014 | 9.760 | 9.940 | 9.600 | 9.920 | 80,821 | +0.17(+1.74%) |
Nov 21, 2014 | 9.340 | 9.780 | 9.190 | 9.750 | 160,238 | +0.55(+5.98%) |
Nov 20, 2014 | 8.810 | 9.230 | 8.810 | 9.200 | 61,232 | +0.32(+3.60%) |
Nov 19, 2014 | 8.910 | 9.040 | 8.830 | 8.880 | 39,655 | -0.03(-0.34%) |
Nov 18, 2014 | 8.750 | 9.010 | 8.750 | 8.910 | 70,813 | +0.16(+1.83%) |
Nov 17, 2014 | 8.700 | 9.030 | 8.700 | 8.750 | 40,348 | +0.01(+0.11%) |
Nov 14, 2014 | 9.160 | 9.160 | 8.720 | 8.740 | 52,565 | -0.24(-2.67%) |
Nov 13, 2014 | 8.970 | 9.100 | 8.767 | 8.980 | 43,220 | -0.03(-0.33%) |
Nov 12, 2014 | 8.730 | 9.120 | 8.730 | 9.010 | 234,968 | +0.17(+1.92%) |
Nov 11, 2014 | 8.740 | 8.870 | 8.620 | 8.840 | 98,271 | -0.02(-0.23%) |
Nov 10, 2014 | 9.050 | 9.090 | 8.810 | 8.860 | 75,081 | -0.14(-1.56%) |
Nov 07, 2014 | 9.270 | 9.270 | 8.800 | 9.000 | 202,391 | -0.29(-3.12%) |
Nov 06, 2014 | 9.330 | 9.440 | 8.970 | 9.290 | 58,791 | -0.06(-0.64%) |
Nov 05, 2014 | 9.290 | 9.420 | 9.210 | 9.350 | 83,184 | +0.08(+0.86%) |
Nov 04, 2014 | 9.330 | 9.440 | 9.080 | 9.270 | 68,736 | -0.15(-1.59%) |
Nov 03, 2014 | 9.180 | 9.460 | 9.150 | 9.420 | 75,352 | +0.25(+2.73%) |
Oct 31, 2014 | 9.140 | 9.220 | 9.070 | 9.170 | 52,101 | +0.11(+1.21%) |
Oct 30, 2014 | 9.150 | 9.170 | 8.870 | 9.060 | 80,340 | -0.10(-1.09%) |
Oct 29, 2014 | 9.210 | 9.210 | 8.980 | 9.160 | 35,430 | -0.02(-0.22%) |
Oct 28, 2014 | 9.090 | 9.260 | 8.970 | 9.180 | 61,694 | +0.10(+1.10%) |
Oct 27, 2014 | 9.010 | 9.080 | 9.060 | 9.080 | 61,113 | +0.02(+0.22%) |
Oct 24, 2014 | 9.040 | 9.070 | 9.000 | 9.060 | 45,868 | +0.03(+0.33%) |
Oct 23, 2014 | 9.050 | 9.100 | 8.768 | 9.030 | 70,714 | +0.08(+0.89%) |
Oct 22, 2014 | 9.040 | 9.040 | 8.780 | 8.950 | 38,711 | -0.07(-0.78%) |
Oct 21, 2014 | 8.980 | 9.070 | 8.892 | 9.020 | 101,480 | +0.10(+1.12%) |
Oct 20, 2014 | 9.000 | 9.020 | 8.810 | 8.920 | 64,572 | -0.07(-0.78%) |
Oct 17, 2014 | 9.260 | 9.260 | 8.690 | 8.990 | 80,367 | -0.08(-0.88%) |
Oct 16, 2014 | 8.550 | 9.250 | 8.228 | 9.070 | 285,253 | +0.47(+5.47%) |
Oct 15, 2014 | 8.810 | 8.820 | 8.130 | 8.600 | 184,365 | -0.34(-3.80%) |
Oct 14, 2014 | 9.000 | 9.100 | 8.820 | 8.940 | 61,954 | +0.05(+0.56%) |
Oct 13, 2014 | 8.870 | 9.100 | 8.520 | 8.890 | 152,827 | -0.20(-2.20%) |
Oct 10, 2014 | 9.470 | 9.570 | 9.120 | 9.090 | 187,731 | -0.43(-4.52%) |
Oct 09, 2014 | 9.740 | 9.740 | 9.330 | 9.520 | 74,414 | -0.18(-1.86%) |
Oct 08, 2014 | 9.480 | 9.780 | 9.260 | 9.700 | 190,910 | +0.19(+2.00%) |
Oct 07, 2014 | 9.660 | 9.770 | 9.490 | 9.510 | 101,160 | -0.27(-2.76%) |
Oct 06, 2014 | 9.890 | 10.07 | 9.750 | 9.780 | 183,933 | -0.11(-1.11%) |
Oct 03, 2014 | 9.830 | 9.930 | 9.666 | 9.890 | 145,174 | +0.10(+1.02%) |
Oct 02, 2014 | 9.170 | 9.870 | 9.170 | 9.790 | 299,967 | +0.50(+5.38%) |
Oct 01, 2014 | 9.510 | 9.600 | 9.150 | 9.290 | 227,614 | +0.04(+0.43%) |
Sep 30, 2014 | 9.650 | 9.780 | 9.250 | 9.250 | 158,861 | -0.45(-4.64%) |
Sep 29, 2014 | 9.350 | 9.710 | 9.350 | 9.700 | 184,526 | +0.23(+2.43%) |
Sep 26, 2014 | 9.520 | 9.710 | 9.330 | 9.470 | 170,662 | -0.04(-0.42%) |
Sep 25, 2014 | 10.00 | 10.09 | 9.490 | 9.510 | 139,878 | -0.59(-5.84%) |
Sep 24, 2014 | 9.470 | 10.18 | 9.410 | 10.10 | 63,800 | +0.58(+6.09%) |
Sep 23, 2014 | 10.19 | 10.19 | 9.340 | 9.520 | 250,620 | -0.71(-6.94%) |
Sep 22, 2014 | 10.11 | 10.38 | 10.04 | 10.23 | 106,967 | +0.11(+1.09%) |
Sep 19, 2014 | 10.64 | 10.64 | 10.11 | 10.12 | 136,964 | -0.45(-4.26%) |
Sep 18, 2014 | 10.46 | 10.67 | 10.42 | 10.57 | 98,711 | +0.18(+1.73%) |
Sep 17, 2014 | 10.19 | 10.48 | 10.10 | 10.39 | 115,908 | +0.23(+2.26%) |
Sep 16, 2014 | 10.42 | 10.45 | 10.00 | 10.16 | 212,157 | -0.33(-3.15%) |
Sep 15, 2014 | 10.49 | 10.59 | 10.27 | 10.49 | 184,286 | -0.03(-0.29%) |
Sep 12, 2014 | 10.64 | 10.64 | 10.35 | 10.52 | 119,681 | -0.05(-0.47%) |
Sep 11, 2014 | 10.45 | 10.67 | 10.20 | 10.57 | 259,649 | +0.06(+0.57%) |
Sep 10, 2014 | 10.46 | 10.68 | 10.46 | 10.51 | 71,539 | +0.02(+0.19%) |
Sep 09, 2014 | 10.48 | 10.62 | 10.25 | 10.49 | 387,189 | -0.03(-0.29%) |
Sep 08, 2014 | 11.00 | 11.40 | 10.19 | 10.52 | 1,870,827 | -0.47(-4.28%) |
Sep 05, 2014 | 10.92 | 11.08 | 10.89 | 10.99 | 100,297 | -0.01(-0.09%) |
Sep 04, 2014 | 10.73 | 11.08 | 10.67 | 11.00 | 374,136 | +0.37(+3.48%) |
Sep 03, 2014 | 10.60 | 10.68 | 10.40 | 10.63 | 109,093 | +0.07(+0.66%) |