Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 9.311 | 9.489 | 9.249 | 9.249 | 80,561 | -0.05(-0.52%) |
Nov 26, 2014 | 9.366 | 9.297 | 9.297 | 9.297 | 107,131 | -0.03(-0.37%) |
Nov 25, 2014 | 9.380 | 9.380 | 9.249 | 9.332 | 171,181 | +0.01(+0.15%) |
Nov 24, 2014 | 9.318 | 9.373 | 9.263 | 9.318 | 165,497 | +0.05(+0.52%) |
Nov 21, 2014 | 9.421 | 9.421 | 9.222 | 9.270 | 173,411 | -0.04(-0.44%) |
Nov 20, 2014 | 9.064 | 9.345 | 9.044 | 9.311 | 169,895 | +0.20(+2.18%) |
Nov 19, 2014 | 9.277 | 9.284 | 9.051 | 9.112 | 188,542 | -0.14(-1.48%) |
Nov 18, 2014 | 9.256 | 9.441 | 9.243 | 9.249 | 250,459 | -0.01(-0.07%) |
Nov 17, 2014 | 9.284 | 9.380 | 9.243 | 9.256 | 234,277 | -0.07(-0.73%) |
Nov 14, 2014 | 9.393 | 9.393 | 9.256 | 9.325 | 214,113 | -0.04(-0.44%) |
Nov 13, 2014 | 9.352 | 9.428 | 9.058 | 9.366 | 275,121 | -0.01(-0.07%) |
Nov 12, 2014 | 9.318 | 9.407 | 9.290 | 9.373 | 271,623 | +0.05(+0.59%) |
Nov 11, 2014 | 9.311 | 9.400 | 9.208 | 9.318 | 248,588 | +0.03(+0.37%) |
Nov 10, 2014 | 9.078 | 9.297 | 9.078 | 9.284 | 343,551 | +0.18(+2.03%) |
Nov 07, 2014 | 8.948 | 9.119 | 8.907 | 9.099 | 306,349 | +0.11(+1.22%) |
Nov 06, 2014 | 8.927 | 9.010 | 8.921 | 8.989 | 131,730 | +0.06(+0.69%) |
Nov 05, 2014 | 9.030 | 9.051 | 8.869 | 8.927 | 162,216 | -0.05(-0.53%) |
Nov 04, 2014 | 8.941 | 8.989 | 8.859 | 8.975 | 225,920 | +0.01(+0.08%) |
Nov 03, 2014 | 9.010 | 9.064 | 8.921 | 8.968 | 238,154 | -0.08(-0.91%) |
Oct 31, 2014 | 9.085 | 9.085 | 8.955 | 9.051 | 233,218 | +0.08(+0.84%) |
Oct 30, 2014 | 8.708 | 8.982 | 8.708 | 8.975 | 284,353 | +0.23(+2.66%) |
Oct 29, 2014 | 8.918 | 8.992 | 8.709 | 8.742 | 224,824 | -0.11(-1.30%) |
Oct 28, 2014 | 8.810 | 8.857 | 8.709 | 8.857 | 265,988 | +0.11(+1.24%) |
Oct 27, 2014 | 8.702 | 8.783 | 8.790 | 8.749 | 181,168 | -0.04(-0.46%) |
Oct 24, 2014 | 8.675 | 8.810 | 8.560 | 8.790 | 417,637 | +0.16(+1.88%) |
Oct 23, 2014 | 8.533 | 8.650 | 8.465 | 8.627 | 250,168 | +0.14(+1.59%) |
Oct 22, 2014 | 8.553 | 8.634 | 8.485 | 8.492 | 285,864 | -0.05(-0.55%) |
Oct 21, 2014 | 8.594 | 8.594 | 8.394 | 8.540 | 494,289 | +0.01(+0.08%) |
Oct 20, 2014 | 8.350 | 8.979 | 8.161 | 8.533 | 902,581 | -0.33(-3.74%) |
Oct 17, 2014 | 9.128 | 9.162 | 8.817 | 8.864 | 726,775 | -0.15(-1.65%) |
Oct 16, 2014 | 8.871 | 9.134 | 8.763 | 9.013 | 404,404 | +0.07(+0.83%) |
Oct 15, 2014 | 8.682 | 9.114 | 8.519 | 8.938 | 622,621 | +0.12(+1.38%) |
Oct 14, 2014 | 8.972 | 9.043 | 8.729 | 8.817 | 384,716 | -0.07(-0.84%) |
Oct 13, 2014 | 8.790 | 8.966 | 8.749 | 8.891 | 514,655 | +0.09(+1.00%) |
Oct 10, 2014 | 8.844 | 8.966 | 8.695 | 8.803 | 554,066 | -0.06(-0.69%) |
Oct 09, 2014 | 9.074 | 9.091 | 8.857 | 8.864 | 250,031 | -0.22(-2.38%) |
Oct 08, 2014 | 8.925 | 9.107 | 8.884 | 9.080 | 504,772 | +0.16(+1.74%) |
Oct 07, 2014 | 9.060 | 9.074 | 8.925 | 8.925 | 259,227 | -0.17(-1.86%) |
Oct 06, 2014 | 9.168 | 9.195 | 9.033 | 9.094 | 309,708 | -0.03(-0.37%) |
Oct 03, 2014 | 9.236 | 9.263 | 9.128 | 9.128 | 263,858 | -0.01(-0.15%) |
Oct 02, 2014 | 9.114 | 9.229 | 9.107 | 9.141 | 229,617 | +0.00(+0.00%) |
Oct 01, 2014 | 9.168 | 9.283 | 9.080 | 9.141 | 342,941 | -0.05(-0.59%) |
Sep 30, 2014 | 9.385 | 9.439 | 9.195 | 9.195 | 295,213 | -0.17(-1.81%) |
Sep 29, 2014 | 9.209 | 9.479 | 9.206 | 9.364 | 208,363 | +0.03(+0.36%) |
Sep 26, 2014 | 9.277 | 9.364 | 9.175 | 9.331 | 192,697 | +0.12(+1.32%) |
Sep 25, 2014 | 9.405 | 9.405 | 9.175 | 9.209 | 239,402 | -0.19(-2.01%) |
Sep 24, 2014 | 9.297 | 9.425 | 9.283 | 9.398 | 231,442 | +0.14(+1.53%) |
Sep 23, 2014 | 9.432 | 9.500 | 9.206 | 9.256 | 277,102 | -0.18(-1.93%) |
Sep 22, 2014 | 9.493 | 9.615 | 9.385 | 9.439 | 254,858 | -0.08(-0.85%) |
Sep 19, 2014 | 9.527 | 9.615 | 9.496 | 9.520 | 234,196 | +0.01(+0.07%) |
Sep 18, 2014 | 9.500 | 9.540 | 9.439 | 9.513 | 112,472 | +0.05(+0.57%) |
Sep 17, 2014 | 9.493 | 9.567 | 9.419 | 9.459 | 182,420 | -0.03(-0.36%) |
Sep 16, 2014 | 9.466 | 9.539 | 9.466 | 9.493 | 176,409 | +0.01(+0.07%) |
Sep 15, 2014 | 9.466 | 9.540 | 9.466 | 9.486 | 126,958 | -0.02(-0.21%) |
Sep 12, 2014 | 9.500 | 9.561 | 9.385 | 9.506 | 140,200 | -0.03(-0.35%) |
Sep 11, 2014 | 9.506 | 9.608 | 9.473 | 9.540 | 153,512 | +0.01(+0.14%) |
Sep 10, 2014 | 9.554 | 9.635 | 9.385 | 9.527 | 215,057 | -0.05(-0.49%) |
Sep 09, 2014 | 9.648 | 9.709 | 9.554 | 9.574 | 161,685 | -0.06(-0.63%) |
Sep 08, 2014 | 9.831 | 9.844 | 9.615 | 9.635 | 131,255 | -0.20(-1.99%) |
Sep 05, 2014 | 9.709 | 9.831 | 9.581 | 9.831 | 233,448 | +0.15(+1.54%) |
Sep 04, 2014 | 9.669 | 9.838 | 9.655 | 9.682 | 263,377 | +0.03(+0.35%) |
Sep 03, 2014 | 9.500 | 9.736 | 9.466 | 9.648 | 237,447 | +0.16(+1.64%) |