Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 9.499 | 9.513 | 9.381 | 9.402 | 7,407,491 | -0.04(-0.41%) |
Nov 26, 2014 | 9.371 | 9.440 | 9.440 | 9.440 | 9,408,544 | +0.06(+0.59%) |
Nov 25, 2014 | 9.406 | 9.412 | 9.336 | 9.385 | 16,803,838 | +0.01(+0.07%) |
Nov 24, 2014 | 9.232 | 9.399 | 9.232 | 9.378 | 18,773,962 | +0.20(+2.19%) |
Nov 21, 2014 | 9.274 | 9.364 | 9.170 | 9.177 | 12,683,312 | -0.08(-0.82%) |
Nov 20, 2014 | 9.128 | 9.253 | 9.121 | 9.253 | 9,713,818 | +0.04(+0.45%) |
Nov 19, 2014 | 9.225 | 9.232 | 9.128 | 9.211 | 13,296,705 | -0.01(-0.15%) |
Nov 18, 2014 | 9.191 | 9.245 | 9.142 | 9.225 | 16,729,129 | +0.05(+0.53%) |
Nov 17, 2014 | 9.218 | 9.239 | 9.149 | 9.177 | 12,502,455 | -0.08(-0.82%) |
Nov 14, 2014 | 9.295 | 9.357 | 9.225 | 9.253 | 11,168,284 | -0.07(-0.74%) |
Nov 13, 2014 | 9.329 | 9.378 | 9.257 | 9.322 | 14,274,085 | -0.02(-0.22%) |
Nov 12, 2014 | 9.281 | 9.371 | 9.277 | 9.343 | 11,582,778 | +0.00(+0.00%) |
Nov 11, 2014 | 9.336 | 9.385 | 9.302 | 9.343 | 7,901,680 | +0.00(+0.00%) |
Nov 10, 2014 | 9.260 | 9.364 | 9.253 | 9.343 | 7,301,986 | +0.06(+0.67%) |
Nov 07, 2014 | 9.309 | 9.354 | 9.232 | 9.281 | 10,390,449 | -0.06(-0.67%) |
Nov 06, 2014 | 9.274 | 9.357 | 9.211 | 9.343 | 10,896,911 | +0.11(+1.20%) |
Nov 05, 2014 | 9.253 | 9.274 | 9.139 | 9.232 | 13,444,501 | +0.05(+0.53%) |
Nov 04, 2014 | 9.177 | 9.205 | 9.080 | 9.184 | 11,007,350 | +0.02(+0.23%) |
Nov 03, 2014 | 9.142 | 9.225 | 9.114 | 9.163 | 16,958,908 | +0.01(+0.15%) |
Oct 31, 2014 | 9.184 | 9.206 | 9.094 | 9.149 | 22,455,164 | +0.11(+1.23%) |
Oct 30, 2014 | 9.059 | 9.114 | 8.976 | 9.038 | 19,573,116 | -0.05(-0.53%) |
Oct 29, 2014 | 8.983 | 9.121 | 8.955 | 9.087 | 11,654,707 | +0.08(+0.85%) |
Oct 28, 2014 | 8.886 | 9.031 | 8.879 | 9.010 | 10,957,479 | +0.15(+1.64%) |
Oct 27, 2014 | 8.844 | 8.865 | 8.865 | 8.865 | 9,038,348 | +0.00(+0.00%) |
Oct 24, 2014 | 8.803 | 8.865 | 8.789 | 8.865 | 10,596,728 | +0.06(+0.71%) |
Oct 23, 2014 | 8.823 | 8.893 | 8.796 | 8.803 | 15,015,962 | +0.08(+0.95%) |
Oct 22, 2014 | 8.796 | 8.844 | 8.678 | 8.719 | 23,874,882 | -0.03(-0.40%) |
Oct 21, 2014 | 8.726 | 8.816 | 8.699 | 8.754 | 20,425,024 | +0.09(+1.04%) |
Oct 20, 2014 | 8.602 | 8.678 | 8.595 | 8.664 | 17,306,412 | +0.10(+1.21%) |
Oct 17, 2014 | 8.525 | 8.602 | 8.414 | 8.560 | 28,965,208 | +0.11(+1.31%) |
Oct 16, 2014 | 8.186 | 8.491 | 8.123 | 8.449 | 30,651,118 | +0.03(+0.41%) |
Oct 15, 2014 | 8.109 | 8.567 | 8.005 | 8.414 | 66,177,676 | -0.52(-5.82%) |
Oct 14, 2014 | 8.872 | 9.024 | 8.809 | 8.934 | 23,407,618 | +0.08(+0.94%) |
Oct 13, 2014 | 8.962 | 9.007 | 8.837 | 8.851 | 11,486,276 | -0.08(-0.85%) |
Oct 10, 2014 | 9.052 | 9.169 | 8.927 | 8.927 | 18,880,582 | -0.15(-1.60%) |
Oct 09, 2014 | 9.309 | 9.343 | 9.073 | 9.073 | 14,956,654 | -0.28(-3.04%) |
Oct 08, 2014 | 9.135 | 9.385 | 9.128 | 9.357 | 22,273,910 | +0.25(+2.74%) |
Oct 07, 2014 | 9.253 | 9.302 | 9.108 | 9.108 | 18,842,918 | -0.18(-1.94%) |
Oct 06, 2014 | 9.426 | 9.447 | 9.288 | 9.288 | 16,579,550 | -0.08(-0.89%) |
Oct 03, 2014 | 9.225 | 9.412 | 9.198 | 9.371 | 19,262,770 | +0.21(+2.35%) |
Oct 02, 2014 | 9.114 | 9.198 | 8.990 | 9.156 | 19,381,192 | +0.02(+0.23%) |
Oct 01, 2014 | 9.253 | 9.298 | 9.114 | 9.135 | 11,237,212 | -0.10(-1.13%) |
Sep 30, 2014 | 9.295 | 9.357 | 9.218 | 9.239 | 16,136,642 | -0.07(-0.74%) |
Sep 29, 2014 | 9.253 | 9.364 | 9.225 | 9.309 | 10,625,441 | -0.04(-0.44%) |
Sep 26, 2014 | 9.322 | 9.367 | 9.274 | 9.350 | 7,616,585 | +0.06(+0.60%) |
Sep 25, 2014 | 9.364 | 9.392 | 9.274 | 9.295 | 10,119,037 | -0.10(-1.11%) |
Sep 24, 2014 | 9.433 | 9.461 | 9.336 | 9.399 | 14,981,584 | -0.02(-0.22%) |
Sep 23, 2014 | 9.530 | 9.565 | 9.399 | 9.419 | 13,622,588 | -0.12(-1.24%) |
Sep 22, 2014 | 9.662 | 9.690 | 9.530 | 9.537 | 10,815,405 | -0.14(-1.43%) |
Sep 19, 2014 | 9.842 | 9.849 | 9.655 | 9.676 | 15,138,822 | -0.12(-1.20%) |
Sep 18, 2014 | 9.704 | 9.828 | 9.676 | 9.794 | 14,750,993 | +0.12(+1.22%) |
Sep 17, 2014 | 9.600 | 9.745 | 9.551 | 9.676 | 14,604,229 | +0.10(+1.01%) |
Sep 16, 2014 | 9.537 | 9.676 | 9.537 | 9.579 | 7,960,238 | +0.01(+0.07%) |
Sep 15, 2014 | 9.662 | 9.676 | 9.544 | 9.572 | 10,600,298 | -0.08(-0.86%) |
Sep 12, 2014 | 9.600 | 9.724 | 9.579 | 9.655 | 16,962,546 | +0.06(+0.65%) |
Sep 11, 2014 | 9.586 | 9.634 | 9.537 | 9.593 | 10,086,067 | -0.03(-0.36%) |
Sep 10, 2014 | 9.440 | 9.661 | 9.440 | 9.627 | 12,726,484 | +0.20(+2.13%) |
Sep 09, 2014 | 9.489 | 9.503 | 9.402 | 9.426 | 12,564,574 | -0.12(-1.23%) |
Sep 08, 2014 | 9.516 | 9.558 | 9.437 | 9.544 | 9,272,340 | +0.02(+0.22%) |
Sep 05, 2014 | 9.496 | 9.530 | 9.402 | 9.523 | 9,153,038 | +0.01(+0.15%) |
Sep 04, 2014 | 9.482 | 9.600 | 9.482 | 9.510 | 10,569,127 | +0.05(+0.51%) |
Sep 03, 2014 | 9.530 | 9.551 | 9.412 | 9.461 | 8,513,181 | -0.04(-0.44%) |