Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 8.370 | 8.370 | 8.100 | 8.130 | 193,067 | -0.27(-3.21%) |
Nov 26, 2014 | 8.430 | 8.400 | 8.400 | 8.400 | 390,200 | -0.01(-0.12%) |
Nov 25, 2014 | 8.680 | 8.750 | 8.340 | 8.410 | 625,714 | -0.24(-2.77%) |
Nov 24, 2014 | 8.770 | 8.770 | 8.400 | 8.650 | 397,863 | -0.08(-0.92%) |
Nov 21, 2014 | 8.690 | 8.760 | 8.530 | 8.730 | 262,943 | +0.17(+1.99%) |
Nov 20, 2014 | 8.170 | 8.590 | 8.170 | 8.560 | 243,190 | +0.36(+4.39%) |
Nov 19, 2014 | 8.330 | 8.400 | 8.120 | 8.200 | 327,910 | -0.14(-1.68%) |
Nov 18, 2014 | 8.620 | 8.760 | 8.305 | 8.340 | 505,796 | -0.27(-3.14%) |
Nov 17, 2014 | 8.630 | 9.050 | 8.560 | 8.610 | 435,350 | -0.01(-0.12%) |
Nov 14, 2014 | 8.330 | 8.820 | 8.324 | 8.620 | 288,010 | +0.28(+3.36%) |
Nov 13, 2014 | 8.630 | 8.700 | 8.260 | 8.340 | 367,730 | -0.34(-3.92%) |
Nov 12, 2014 | 8.510 | 8.740 | 8.350 | 8.680 | 549,711 | +0.16(+1.88%) |
Nov 11, 2014 | 9.920 | 9.920 | 8.510 | 8.520 | 1,780,595 | -1.97(-18.78%) |
Nov 10, 2014 | 9.850 | 10.62 | 9.800 | 10.49 | 826,186 | +0.64(+6.50%) |
Nov 07, 2014 | 9.730 | 9.870 | 9.600 | 9.850 | 190,272 | +0.06(+0.61%) |
Nov 06, 2014 | 9.450 | 9.810 | 9.330 | 9.790 | 237,629 | +0.38(+4.04%) |
Nov 05, 2014 | 9.310 | 9.480 | 9.180 | 9.410 | 170,834 | +0.22(+2.39%) |
Nov 04, 2014 | 9.420 | 9.490 | 9.170 | 9.190 | 173,929 | -0.23(-2.44%) |
Nov 03, 2014 | 9.300 | 9.700 | 9.260 | 9.420 | 202,159 | +0.12(+1.29%) |
Oct 31, 2014 | 9.420 | 9.420 | 9.110 | 9.300 | 295,060 | +0.06(+0.65%) |
Oct 30, 2014 | 9.120 | 9.400 | 9.100 | 9.240 | 171,037 | +0.10(+1.09%) |
Oct 29, 2014 | 9.350 | 9.500 | 9.090 | 9.140 | 177,701 | -0.24(-2.56%) |
Oct 28, 2014 | 8.800 | 9.380 | 8.800 | 9.380 | 310,199 | +0.60(+6.83%) |
Oct 27, 2014 | 8.850 | 8.890 | 8.600 | 8.780 | 176,998 | -0.11(-1.24%) |
Oct 24, 2014 | 9.200 | 9.290 | 8.832 | 8.890 | 173,542 | -0.30(-3.26%) |
Oct 23, 2014 | 8.760 | 9.200 | 8.600 | 9.190 | 259,330 | +0.48(+5.51%) |
Oct 22, 2014 | 9.290 | 9.330 | 8.660 | 8.710 | 255,364 | -0.59(-6.34%) |
Oct 21, 2014 | 9.230 | 9.560 | 9.050 | 9.300 | 199,278 | +0.08(+0.87%) |
Oct 20, 2014 | 8.900 | 9.230 | 8.900 | 9.220 | 159,953 | +0.29(+3.25%) |
Oct 17, 2014 | 9.340 | 9.350 | 8.850 | 8.930 | 191,278 | -0.24(-2.62%) |
Oct 16, 2014 | 8.520 | 9.240 | 8.520 | 9.170 | 448,354 | +0.55(+6.38%) |
Oct 15, 2014 | 8.660 | 8.910 | 8.500 | 8.620 | 387,830 | -0.08(-0.92%) |
Oct 14, 2014 | 8.890 | 9.150 | 8.580 | 8.700 | 394,282 | -0.11(-1.25%) |
Oct 13, 2014 | 8.820 | 9.150 | 8.760 | 8.810 | 380,467 | -0.07(-0.79%) |
Oct 10, 2014 | 8.960 | 9.170 | 8.720 | 8.880 | 315,937 | -0.09(-1.00%) |
Oct 09, 2014 | 9.160 | 9.240 | 8.940 | 8.970 | 534,826 | -0.17(-1.86%) |
Oct 08, 2014 | 9.280 | 9.370 | 8.840 | 9.140 | 502,531 | -0.15(-1.61%) |
Oct 07, 2014 | 9.520 | 9.650 | 9.180 | 9.290 | 367,521 | -0.32(-3.33%) |
Oct 06, 2014 | 9.800 | 9.940 | 9.510 | 9.610 | 417,426 | -0.19(-1.94%) |
Oct 03, 2014 | 9.510 | 10.01 | 9.500 | 9.800 | 404,821 | +0.32(+3.38%) |
Oct 02, 2014 | 9.500 | 9.760 | 9.320 | 9.480 | 379,186 | +0.00(+0.00%) |
Oct 01, 2014 | 9.830 | 9.830 | 9.400 | 9.480 | 423,874 | -0.37(-3.76%) |
Sep 30, 2014 | 9.990 | 10.04 | 9.770 | 9.850 | 298,961 | -0.13(-1.30%) |
Sep 29, 2014 | 10.01 | 10.20 | 9.950 | 9.980 | 277,070 | -0.14(-1.38%) |
Sep 26, 2014 | 10.09 | 10.17 | 9.950 | 10.12 | 212,541 | +0.04(+0.40%) |
Sep 25, 2014 | 10.32 | 10.35 | 9.797 | 10.08 | 690,410 | -0.23(-2.23%) |
Sep 24, 2014 | 10.20 | 10.38 | 10.03 | 10.31 | 320,984 | +0.14(+1.38%) |
Sep 23, 2014 | 10.42 | 10.66 | 10.14 | 10.17 | 622,726 | +0.07(+0.69%) |
Sep 22, 2014 | 10.44 | 10.48 | 9.860 | 10.10 | 783,988 | -0.38(-3.63%) |
Sep 19, 2014 | 11.00 | 11.08 | 10.48 | 10.48 | 626,218 | -0.50(-4.55%) |
Sep 18, 2014 | 11.02 | 11.13 | 10.84 | 10.98 | 281,374 | -0.09(-0.81%) |
Sep 17, 2014 | 11.22 | 11.32 | 11.04 | 11.07 | 246,871 | -0.15(-1.34%) |
Sep 16, 2014 | 11.35 | 11.41 | 11.10 | 11.22 | 231,387 | -0.16(-1.41%) |
Sep 15, 2014 | 11.55 | 11.68 | 11.10 | 11.38 | 507,650 | -0.20(-1.73%) |
Sep 12, 2014 | 11.79 | 11.94 | 11.50 | 11.58 | 332,344 | -0.20(-1.70%) |
Sep 11, 2014 | 11.62 | 11.90 | 11.62 | 11.78 | 465,914 | +0.10(+0.86%) |
Sep 10, 2014 | 12.02 | 12.13 | 11.66 | 11.68 | 314,178 | -0.36(-2.99%) |
Sep 09, 2014 | 12.26 | 12.35 | 11.91 | 12.04 | 251,254 | -0.24(-1.95%) |
Sep 08, 2014 | 12.31 | 12.42 | 12.27 | 12.28 | 210,004 | -0.05(-0.41%) |
Sep 05, 2014 | 12.24 | 12.46 | 12.20 | 12.33 | 195,814 | +0.06(+0.49%) |
Sep 04, 2014 | 12.19 | 12.62 | 12.19 | 12.27 | 357,966 | +0.07(+0.57%) |
Sep 03, 2014 | 12.41 | 12.52 | 12.18 | 12.20 | 427,713 | -0.18(-1.45%) |