Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 8984 | 9047 | 8984 | 8996 | 1,689,117 | +42.13(+0.47%) |
Nov 27, 2014 | 8956 | 8977 | 8944 | 8954 | 1,602,516 | +6.03(+0.07%) |
Nov 26, 2014 | 8957 | 8984 | 8930 | 8948 | 1,898,385 | -5.98(-0.07%) |
Nov 25, 2014 | 8975 | 8996 | 8936 | 8954 | 1,720,293 | +8943.14(+84366.06%) |
Nov 24, 2014 | 10.50 | 10.62 | 10.34 | 10.60 | 456,333 | -8900.48(-99.88%) |
Nov 21, 2014 | 8819 | 8911 | 8819 | 8911 | 2,022,070 | +113.49(+1.29%) |
Nov 20, 2014 | 8732 | 8823 | 8715 | 8798 | 1,969,703 | +102.25(+1.18%) |
Nov 19, 2014 | 8751 | 8779 | 8665 | 8695 | 1,910,509 | -24.85(-0.28%) |
Nov 18, 2014 | 8837 | 8857 | 8714 | 8720 | 1,650,809 | +8710.31(+88126.30%) |
Nov 17, 2014 | 10.02 | 10.06 | 9.776 | 9.884 | 355,775 | -8804.81(-99.89%) |
Nov 14, 2014 | 8783 | 8815 | 8762 | 8815 | 1,362,276 | +60.58(+0.69%) |
Nov 13, 2014 | 8863 | 8863 | 8730 | 8754 | 1,720,293 | -113.06(-1.28%) |
Nov 12, 2014 | 8900 | 8902 | 8855 | 8867 | 1,822,380 | -15.55(-0.18%) |
Nov 11, 2014 | 8772 | 8895 | 8772 | 8883 | 1,878,925 | +8872.27(+84876.08%) |
Nov 10, 2014 | 10.48 | 10.55 | 10.22 | 10.45 | 404,984 | -8716.25(-99.88%) |
Nov 07, 2014 | 8803 | 8814 | 8723 | 8727 | 1,627,478 | -70.26(-0.80%) |
Nov 06, 2014 | 8831 | 8846 | 8776 | 8797 | 1,664,156 | -26.09(-0.30%) |
Nov 05, 2014 | 8864 | 8879 | 8815 | 8823 | 1,737,002 | -15.39(-0.17%) |
Nov 04, 2014 | 8843 | 8863 | 8800 | 8838 | 2,102,252 | +8828.21(+86319.23%) |
Nov 03, 2014 | 10.36 | 10.54 | 10.17 | 10.23 | 845,220 | -0.14(-1.33%) |
Oct 31, 2014 | 10.10 | 10.38 | 9.933 | 10.36 | 1,299,618 | +0.40(+4.04%) |
Oct 30, 2014 | 9.531 | 10.23 | 9.481 | 9.962 | 1,210,980 | +0.36(+3.78%) |
Oct 29, 2014 | 9.727 | 9.923 | 9.481 | 9.599 | 1,142,515 | -0.08(-0.81%) |
Oct 28, 2014 | 9.324 | 10.14 | 9.050 | 9.678 | 1,560,337 | +0.43(+4.67%) |
Oct 27, 2014 | 9.540 | 9.570 | 8.971 | 9.246 | 914,807 | -0.39(-4.07%) |
Oct 24, 2014 | 9.580 | 9.678 | 9.432 | 9.639 | 464,790 | +0.09(+0.93%) |
Oct 23, 2014 | 9.423 | 9.756 | 9.383 | 9.550 | 539,164 | +0.26(+2.75%) |
Oct 22, 2014 | 9.521 | 9.727 | 9.256 | 9.295 | 684,551 | -0.27(-2.77%) |
Oct 21, 2014 | 9.452 | 9.697 | 9.324 | 9.560 | 741,707 | +0.18(+1.88%) |
Oct 20, 2014 | 9.177 | 9.413 | 9.108 | 9.383 | 837,681 | +0.20(+2.14%) |
Oct 17, 2014 | 9.639 | 9.648 | 9.099 | 9.187 | 1,138,032 | -0.29(-3.11%) |
Oct 16, 2014 | 9.138 | 9.913 | 9.138 | 9.481 | 1,454,684 | -0.20(-2.03%) |
Oct 15, 2014 | 9.423 | 9.756 | 9.344 | 9.678 | 1,273,536 | +0.07(+0.71%) |
Oct 14, 2014 | 9.599 | 10.00 | 9.560 | 9.609 | 1,086,377 | +0.11(+1.14%) |
Oct 13, 2014 | 9.511 | 9.805 | 9.383 | 9.501 | 662,239 | +0.07(+0.73%) |
Oct 10, 2014 | 9.943 | 10.04 | 9.423 | 9.432 | 1,176,394 | -0.58(-5.78%) |
Oct 09, 2014 | 10.21 | 10.25 | 9.717 | 10.01 | 771,661 | -0.24(-2.30%) |
Oct 08, 2014 | 10.06 | 10.27 | 9.491 | 10.25 | 1,901,339 | +0.16(+1.56%) |
Oct 07, 2014 | 10.81 | 10.82 | 10.08 | 10.09 | 843,081 | -0.83(-7.64%) |
Oct 06, 2014 | 11.09 | 11.14 | 10.82 | 10.92 | 466,216 | -0.16(-1.42%) |
Oct 03, 2014 | 11.49 | 11.49 | 11.00 | 11.08 | 988,977 | -0.30(-2.67%) |
Oct 02, 2014 | 11.23 | 11.54 | 11.19 | 11.39 | 831,364 | +0.10(+0.87%) |
Oct 01, 2014 | 11.57 | 11.61 | 11.26 | 11.29 | 860,299 | -0.31(-2.71%) |
Sep 30, 2014 | 12.27 | 12.28 | 11.54 | 11.60 | 1,091,064 | -0.72(-5.82%) |
Sep 29, 2014 | 12.45 | 12.53 | 12.31 | 12.32 | 418,840 | -0.27(-2.18%) |
Sep 26, 2014 | 12.58 | 12.69 | 12.54 | 12.59 | 458,371 | +0.03(+0.27%) |
Sep 25, 2014 | 12.95 | 12.95 | 12.43 | 12.56 | 499,727 | -0.40(-3.10%) |
Sep 24, 2014 | 13.03 | 13.03 | 12.77 | 12.96 | 428,177 | -0.04(-0.30%) |
Sep 23, 2014 | 13.00 | 13.06 | 12.96 | 13.00 | 603,688 | -0.03(-0.23%) |
Sep 22, 2014 | 13.01 | 13.07 | 12.99 | 13.03 | 326,560 | -0.02(-0.15%) |
Sep 19, 2014 | 13.29 | 13.37 | 12.97 | 13.05 | 730,582 | -0.23(-1.70%) |
Sep 18, 2014 | 13.15 | 13.32 | 13.10 | 13.27 | 324,725 | +0.19(+1.42%) |
Sep 17, 2014 | 13.08 | 13.15 | 13.00 | 13.09 | 665,351 | +0.05(+0.38%) |
Sep 16, 2014 | 13.12 | 13.19 | 12.95 | 13.04 | 561,798 | -0.13(-0.97%) |
Sep 15, 2014 | 13.38 | 13.49 | 13.08 | 13.17 | 452,944 | -0.30(-2.26%) |
Sep 12, 2014 | 13.58 | 13.64 | 13.37 | 13.47 | 260,718 | -0.15(-1.08%) |
Sep 11, 2014 | 13.49 | 13.66 | 13.40 | 13.62 | 370,591 | +0.06(+0.43%) |
Sep 10, 2014 | 13.68 | 13.73 | 13.50 | 13.56 | 343,275 | -0.16(-1.14%) |
Sep 09, 2014 | 13.83 | 13.86 | 13.61 | 13.72 | 655,974 | -0.19(-1.34%) |
Sep 08, 2014 | 14.06 | 14.06 | 13.80 | 13.90 | 309,333 | -0.16(-1.12%) |
Sep 05, 2014 | 14.23 | 14.33 | 14.00 | 14.06 | 330,841 | -0.24(-1.65%) |
Sep 04, 2014 | 13.95 | 14.45 | 13.95 | 14.30 | 450,090 | +0.42(+3.04%) |
Sep 03, 2014 | 14.24 | 14.40 | 13.83 | 13.87 | 924,235 | -0.33(-2.35%) |