Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 9.581 | 9.689 | 9.421 | 9.421 | 22,674 | -0.31(-3.20%) |
Nov 26, 2014 | 9.245 | 9.733 | 9.733 | 9.733 | 155,678 | +0.58(+6.28%) |
Nov 25, 2014 | 9.357 | 9.357 | 8.886 | 9.157 | 169,165 | -0.13(-1.38%) |
Nov 24, 2014 | 8.846 | 9.308 | 8.798 | 9.285 | 106,200 | +0.46(+5.25%) |
Nov 21, 2014 | 9.102 | 9.102 | 8.822 | 8.822 | 84,693 | -0.10(-1.16%) |
Nov 20, 2014 | 8.990 | 9.173 | 8.878 | 8.926 | 132,791 | -0.18(-2.02%) |
Nov 19, 2014 | 9.429 | 9.429 | 8.950 | 9.110 | 79,749 | -0.28(-2.98%) |
Nov 18, 2014 | 9.181 | 9.477 | 9.157 | 9.389 | 102,720 | +0.19(+2.09%) |
Nov 17, 2014 | 9.133 | 9.245 | 9.022 | 9.197 | 91,770 | +0.06(+0.70%) |
Nov 14, 2014 | 8.878 | 9.157 | 8.878 | 9.133 | 96,756 | +0.29(+3.25%) |
Nov 13, 2014 | 8.510 | 8.990 | 8.470 | 8.846 | 62,140 | +0.38(+4.43%) |
Nov 12, 2014 | 8.239 | 8.470 | 8.239 | 8.470 | 40,846 | +0.28(+3.41%) |
Nov 11, 2014 | 8.318 | 8.334 | 8.151 | 8.191 | 83,589 | -0.08(-0.97%) |
Nov 10, 2014 | 8.262 | 8.438 | 8.159 | 8.270 | 55,595 | +0.02(+0.29%) |
Nov 07, 2014 | 8.255 | 8.334 | 8.151 | 8.247 | 85,873 | -0.06(-0.77%) |
Nov 06, 2014 | 8.167 | 8.310 | 7.999 | 8.310 | 70,725 | +0.18(+2.26%) |
Nov 05, 2014 | 8.151 | 8.310 | 8.031 | 8.127 | 76,138 | +0.00(+0.00%) |
Nov 04, 2014 | 8.334 | 8.342 | 8.095 | 8.127 | 106,700 | -0.18(-2.21%) |
Nov 03, 2014 | 8.310 | 8.406 | 8.266 | 8.310 | 140,855 | -0.08(-0.95%) |
Oct 31, 2014 | 8.414 | 8.470 | 8.342 | 8.390 | 232,090 | +0.00(+0.00%) |
Oct 30, 2014 | 8.262 | 8.422 | 8.199 | 8.390 | 101,795 | +0.10(+1.25%) |
Oct 29, 2014 | 8.286 | 8.374 | 8.231 | 8.286 | 31,334 | -0.06(-0.67%) |
Oct 28, 2014 | 8.350 | 8.417 | 8.247 | 8.342 | 39,355 | -0.04(-0.48%) |
Oct 27, 2014 | 8.350 | 8.470 | 8.318 | 8.382 | 46,800 | -0.09(-1.04%) |
Oct 24, 2014 | 8.678 | 8.718 | 8.390 | 8.470 | 22,306 | -0.16(-1.85%) |
Oct 23, 2014 | 8.654 | 8.774 | 8.590 | 8.630 | 26,590 | +0.07(+0.84%) |
Oct 22, 2014 | 8.774 | 8.774 | 8.506 | 8.558 | 27,582 | -0.19(-2.19%) |
Oct 21, 2014 | 8.646 | 8.886 | 8.574 | 8.750 | 151,163 | +0.06(+0.64%) |
Oct 20, 2014 | 8.350 | 8.750 | 8.350 | 8.694 | 49,483 | +0.26(+3.03%) |
Oct 17, 2014 | 8.270 | 8.550 | 8.270 | 8.438 | 31,398 | +0.24(+2.92%) |
Oct 16, 2014 | 7.911 | 8.382 | 7.911 | 8.199 | 22,437 | +0.17(+2.09%) |
Oct 15, 2014 | 7.879 | 8.071 | 7.663 | 8.031 | 47,620 | +0.02(+0.25%) |
Oct 14, 2014 | 7.863 | 8.023 | 7.839 | 8.011 | 45,332 | +0.14(+1.78%) |
Oct 13, 2014 | 8.023 | 8.071 | 7.831 | 7.871 | 50,586 | -0.20(-2.48%) |
Oct 10, 2014 | 8.079 | 8.231 | 7.999 | 8.071 | 62,971 | -0.01(-0.10%) |
Oct 09, 2014 | 8.199 | 8.382 | 8.079 | 8.079 | 25,992 | -0.20(-2.41%) |
Oct 08, 2014 | 8.239 | 8.366 | 8.095 | 8.278 | 43,322 | -0.01(-0.10%) |
Oct 07, 2014 | 8.470 | 8.470 | 8.151 | 8.286 | 39,698 | -0.18(-2.08%) |
Oct 06, 2014 | 8.598 | 8.790 | 8.408 | 8.462 | 40,829 | +0.02(+0.19%) |
Oct 03, 2014 | 8.294 | 8.510 | 8.294 | 8.446 | 27,663 | +0.15(+1.83%) |
Oct 02, 2014 | 8.318 | 8.318 | 8.079 | 8.294 | 87,257 | -0.10(-1.14%) |
Oct 01, 2014 | 8.638 | 8.750 | 8.239 | 8.390 | 44,999 | -0.32(-3.67%) |
Sep 30, 2014 | 8.542 | 8.710 | 8.470 | 8.710 | 115,746 | +0.04(+0.46%) |
Sep 29, 2014 | 8.414 | 8.734 | 8.311 | 8.670 | 40,522 | +0.12(+1.40%) |
Sep 26, 2014 | 8.550 | 8.694 | 8.398 | 8.550 | 76,258 | -0.06(-0.65%) |
Sep 25, 2014 | 8.574 | 8.710 | 8.486 | 8.606 | 78,970 | -0.04(-0.46%) |
Sep 24, 2014 | 8.710 | 8.710 | 8.398 | 8.646 | 74,845 | -0.06(-0.73%) |
Sep 23, 2014 | 8.974 | 8.974 | 8.566 | 8.710 | 89,127 | -0.22(-2.42%) |
Sep 22, 2014 | 9.189 | 9.189 | 8.878 | 8.926 | 51,492 | -0.30(-3.29%) |
Sep 19, 2014 | 9.285 | 9.413 | 9.030 | 9.229 | 108,115 | -0.10(-1.03%) |
Sep 18, 2014 | 9.301 | 9.397 | 9.189 | 9.325 | 23,199 | +0.00(+0.00%) |
Sep 17, 2014 | 9.485 | 9.517 | 9.269 | 9.325 | 108,719 | -0.15(-1.60%) |
Sep 16, 2014 | 9.189 | 9.493 | 9.157 | 9.477 | 138,999 | +0.29(+3.13%) |
Sep 15, 2014 | 9.461 | 9.461 | 9.189 | 9.189 | 80,658 | -0.31(-3.28%) |
Sep 12, 2014 | 9.317 | 9.626 | 9.309 | 9.501 | 85,673 | +0.05(+0.51%) |
Sep 11, 2014 | 9.581 | 9.749 | 9.293 | 9.453 | 84,401 | -0.10(-1.00%) |
Sep 10, 2014 | 9.261 | 9.613 | 9.237 | 9.549 | 59,885 | +0.29(+3.11%) |
Sep 09, 2014 | 9.022 | 9.429 | 9.014 | 9.261 | 66,162 | +0.14(+1.58%) |
Sep 08, 2014 | 9.014 | 9.269 | 9.014 | 9.118 | 63,206 | +0.10(+1.15%) |
Sep 05, 2014 | 9.054 | 9.293 | 8.990 | 9.014 | 30,518 | +0.01(+0.09%) |
Sep 04, 2014 | 9.165 | 9.541 | 8.998 | 9.006 | 207,651 | -0.18(-2.00%) |
Sep 03, 2014 | 8.910 | 9.205 | 8.902 | 9.189 | 90,417 | +0.27(+3.05%) |