Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 9.600 | 9.950 | 9.600 | 9.950 | 9,125 | +0.21(+2.16%) |
Nov 26, 2014 | 9.840 | 9.740 | 9.740 | 9.740 | 3,900 | +0.02(+0.21%) |
Nov 25, 2014 | 9.870 | 9.930 | 9.660 | 9.720 | 15,820 | -0.13(-1.32%) |
Nov 24, 2014 | 9.451 | 9.950 | 9.251 | 9.850 | 66,476 | +0.25(+2.60%) |
Nov 21, 2014 | 9.650 | 9.650 | 9.180 | 9.600 | 27,142 | -0.03(-0.31%) |
Nov 20, 2014 | 9.200 | 9.650 | 9.140 | 9.630 | 22,315 | +0.30(+3.22%) |
Nov 19, 2014 | 9.020 | 9.330 | 9.000 | 9.330 | 21,833 | +0.37(+4.13%) |
Nov 18, 2014 | 8.901 | 9.140 | 8.851 | 8.960 | 9,710 | -0.06(-0.67%) |
Nov 17, 2014 | 9.090 | 9.090 | 8.860 | 9.020 | 2,120 | +0.05(+0.56%) |
Nov 14, 2014 | 9.030 | 9.150 | 8.950 | 8.970 | 6,200 | -0.06(-0.66%) |
Nov 13, 2014 | 9.120 | 9.149 | 9.000 | 9.030 | 10,495 | -0.07(-0.77%) |
Nov 12, 2014 | 9.020 | 9.130 | 8.960 | 9.100 | 11,396 | -0.05(-0.55%) |
Nov 11, 2014 | 9.100 | 9.150 | 9.000 | 9.150 | 11,459 | +0.12(+1.27%) |
Nov 10, 2014 | 9.050 | 9.190 | 8.910 | 9.035 | 25,340 | -0.02(-0.17%) |
Nov 07, 2014 | 9.090 | 9.280 | 9.020 | 9.050 | 10,500 | -0.04(-0.44%) |
Nov 06, 2014 | 8.760 | 9.240 | 8.500 | 9.090 | 17,380 | +0.22(+2.48%) |
Nov 05, 2014 | 8.598 | 8.910 | 8.598 | 8.870 | 13,850 | +0.21(+2.42%) |
Nov 04, 2014 | 8.362 | 8.660 | 8.362 | 8.660 | 5,111 | +0.38(+4.59%) |
Nov 03, 2014 | 8.139 | 8.280 | 8.120 | 8.280 | 9,405 | +0.00(+0.00%) |
Oct 31, 2014 | 7.990 | 8.370 | 7.990 | 8.280 | 18,106 | +0.30(+3.76%) |
Oct 30, 2014 | 8.000 | 8.230 | 7.829 | 7.980 | 23,958 | -0.02(-0.25%) |
Oct 29, 2014 | 7.970 | 8.000 | 7.810 | 8.000 | 19,265 | +0.00(+0.00%) |
Oct 28, 2014 | 8.120 | 8.240 | 7.830 | 8.000 | 9,235 | +0.03(+0.38%) |
Oct 27, 2014 | 8.000 | 7.930 | 7.930 | 7.970 | 23,951 | +0.04(+0.50%) |
Oct 24, 2014 | 7.800 | 7.990 | 7.800 | 7.930 | 4,305 | +0.03(+0.38%) |
Oct 23, 2014 | 8.120 | 8.120 | 7.790 | 7.900 | 8,995 | +0.01(+0.13%) |
Oct 22, 2014 | 7.960 | 7.970 | 7.650 | 7.890 | 18,485 | -0.11(-1.38%) |
Oct 21, 2014 | 7.750 | 8.100 | 7.750 | 8.000 | 21,792 | +0.10(+1.27%) |
Oct 20, 2014 | 7.920 | 7.940 | 7.870 | 7.900 | 3,354 | +0.05(+0.64%) |
Oct 17, 2014 | 7.967 | 7.967 | 7.500 | 7.850 | 15,458 | -0.05(-0.63%) |
Oct 16, 2014 | 7.880 | 7.880 | 7.880 | 7.900 | 7,772 | +0.02(+0.25%) |
Oct 15, 2014 | 7.810 | 7.880 | 7.700 | 7.880 | 5,791 | +0.11(+1.42%) |
Oct 14, 2014 | 7.830 | 8.000 | 7.950 | 7.770 | 4,750 | -0.18(-2.26%) |
Oct 13, 2014 | 8.050 | 8.060 | 7.950 | 7.950 | 6,323 | -0.05(-0.62%) |
Oct 10, 2014 | 7.988 | 8.100 | 7.920 | 8.000 | 10,230 | -0.08(-0.99%) |
Oct 09, 2014 | 8.000 | 8.100 | 7.980 | 8.080 | 9,500 | -0.10(-1.22%) |
Oct 08, 2014 | 8.240 | 8.240 | 7.910 | 8.180 | 13,050 | +0.02(+0.25%) |
Oct 07, 2014 | 8.520 | 8.610 | 8.000 | 8.160 | 13,320 | -0.49(-5.66%) |
Oct 06, 2014 | 8.800 | 8.960 | 8.630 | 8.650 | 17,915 | -0.29(-3.24%) |
Oct 03, 2014 | 8.850 | 8.980 | 8.850 | 8.940 | 4,404 | -0.04(-0.45%) |
Oct 02, 2014 | 9.000 | 9.000 | 8.900 | 8.980 | 2,961 | -0.04(-0.44%) |
Oct 01, 2014 | 9.150 | 9.150 | 9.000 | 9.020 | 13,911 | -0.13(-1.42%) |
Sep 30, 2014 | 9.100 | 9.150 | 8.750 | 9.150 | 18,773 | -0.05(-0.54%) |
Sep 29, 2014 | 9.140 | 9.240 | 9.090 | 9.200 | 8,700 | +0.15(+1.66%) |
Sep 26, 2014 | 9.270 | 9.290 | 9.050 | 9.050 | 3,794 | -0.20(-2.17%) |
Sep 25, 2014 | 9.310 | 9.370 | 9.190 | 9.251 | 3,300 | -0.13(-1.38%) |
Sep 24, 2014 | 9.290 | 9.450 | 9.249 | 9.380 | 8,787 | +0.08(+0.86%) |
Sep 23, 2014 | 9.260 | 9.320 | 9.220 | 9.300 | 3,780 | -0.05(-0.53%) |
Sep 22, 2014 | 9.350 | 9.350 | 9.350 | 9.350 | 150 | +0.04(+0.43%) |
Sep 19, 2014 | 9.350 | 9.460 | 9.280 | 9.310 | 17,834 | -0.04(-0.43%) |
Sep 18, 2014 | 9.000 | 9.350 | 8.960 | 9.350 | 14,788 | +0.39(+4.35%) |
Sep 17, 2014 | 9.025 | 9.025 | 8.960 | 8.960 | 811 | +0.01(+0.11%) |
Sep 16, 2014 | 9.000 | 9.099 | 8.930 | 8.950 | 3,998 | -0.20(-2.19%) |
Sep 15, 2014 | 9.150 | 9.230 | 9.050 | 9.150 | 4,106 | -0.10(-1.08%) |
Sep 12, 2014 | 9.200 | 9.280 | 9.000 | 9.250 | 10,532 | -0.11(-1.18%) |
Sep 11, 2014 | 9.360 | 9.360 | 9.360 | 9.360 | 375 | -0.04(-0.42%) |
Sep 10, 2014 | 9.320 | 9.400 | 9.300 | 9.400 | 1,396 | +0.13(+1.40%) |
Sep 09, 2014 | 9.350 | 9.440 | 9.250 | 9.270 | 4,939 | -0.23(-2.42%) |
Sep 08, 2014 | 9.420 | 9.500 | 9.420 | 9.500 | 1,939 | +0.01(+0.11%) |
Sep 05, 2014 | 9.400 | 9.650 | 9.360 | 9.490 | 9,433 | +0.09(+0.96%) |
Sep 04, 2014 | 9.350 | 9.420 | 9.310 | 9.400 | 38,298 | +0.05(+0.53%) |
Sep 03, 2014 | 9.200 | 9.350 | 9.120 | 9.350 | 26,086 | +0.11(+1.19%) |