Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 8.960 | 8.960 | 8.320 | 8.580 | 37,871 | -0.31(-3.49%) |
Nov 27, 2014 | 8.780 | 9.260 | 8.780 | 8.890 | 3,934 | -0.16(-1.77%) |
Nov 26, 2014 | 9.450 | 9.490 | 9.040 | 9.050 | 40,923 | -0.42(-4.44%) |
Nov 25, 2014 | 8.970 | 9.470 | 8.800 | 9.470 | 57,159 | +0.52(+5.81%) |
Nov 24, 2014 | 8.520 | 9.090 | 8.490 | 8.950 | 61,401 | +0.33(+3.83%) |
Nov 21, 2014 | 8.750 | 8.910 | 8.460 | 8.620 | 48,839 | -0.05(-0.58%) |
Nov 20, 2014 | 8.710 | 8.980 | 8.630 | 8.670 | 48,841 | +0.19(+2.24%) |
Nov 19, 2014 | 8.940 | 9.140 | 8.480 | 8.480 | 90,940 | -0.52(-5.78%) |
Nov 18, 2014 | 8.470 | 9.120 | 8.470 | 9.000 | 102,592 | +0.75(+9.09%) |
Nov 17, 2014 | 8.000 | 8.390 | 7.870 | 8.250 | 37,149 | +0.17(+2.10%) |
Nov 14, 2014 | 7.190 | 8.100 | 7.100 | 8.080 | 48,657 | +0.77(+10.53%) |
Nov 13, 2014 | 7.380 | 7.610 | 7.280 | 7.310 | 14,376 | -0.11(-1.48%) |
Nov 12, 2014 | 7.400 | 7.650 | 7.160 | 7.420 | 29,979 | +0.03(+0.41%) |
Nov 11, 2014 | 7.300 | 7.600 | 7.190 | 7.390 | 46,852 | +0.26(+3.65%) |
Nov 10, 2014 | 7.560 | 7.560 | 7.030 | 7.130 | 54,933 | -0.48(-6.31%) |
Nov 07, 2014 | 7.450 | 7.640 | 7.240 | 7.610 | 39,237 | +0.44(+6.14%) |
Nov 06, 2014 | 6.930 | 7.400 | 6.910 | 7.170 | 38,812 | +0.35(+5.13%) |
Nov 05, 2014 | 6.990 | 7.350 | 6.740 | 6.820 | 41,433 | -0.37(-5.15%) |
Nov 04, 2014 | 7.520 | 7.640 | 7.170 | 7.190 | 46,274 | -0.36(-4.77%) |
Nov 03, 2014 | 7.200 | 7.650 | 7.200 | 7.550 | 29,681 | +0.39(+5.45%) |
Oct 31, 2014 | 7.390 | 7.420 | 7.020 | 7.160 | 63,515 | -0.39(-5.17%) |
Oct 30, 2014 | 7.940 | 7.960 | 7.500 | 7.550 | 48,509 | -0.41(-5.15%) |
Oct 29, 2014 | 8.480 | 8.520 | 7.920 | 7.960 | 64,683 | -0.68(-7.87%) |
Oct 28, 2014 | 8.390 | 8.640 | 8.280 | 8.640 | 17,340 | +0.18(+2.13%) |
Oct 27, 2014 | 8.520 | 8.570 | 8.430 | 8.460 | 15,784 | -0.20(-2.31%) |
Oct 24, 2014 | 8.740 | 8.990 | 8.600 | 8.660 | 35,102 | -0.13(-1.48%) |
Oct 23, 2014 | 8.690 | 8.860 | 8.470 | 8.790 | 35,286 | +0.09(+1.03%) |
Oct 22, 2014 | 9.100 | 9.100 | 8.700 | 8.700 | 37,633 | -0.42(-4.61%) |
Oct 21, 2014 | 9.640 | 9.790 | 9.090 | 9.120 | 42,605 | -0.57(-5.88%) |
Oct 20, 2014 | 9.430 | 9.710 | 9.350 | 9.690 | 37,139 | +0.43(+4.64%) |
Oct 17, 2014 | 9.970 | 9.970 | 9.200 | 9.260 | 39,279 | -0.64(-6.46%) |
Oct 16, 2014 | 10.10 | 10.80 | 9.810 | 9.900 | 63,321 | -0.14(-1.39%) |
Oct 15, 2014 | 9.750 | 10.58 | 9.700 | 10.04 | 139,758 | +0.35(+3.61%) |
Oct 14, 2014 | 9.180 | 9.930 | 9.180 | 9.690 | 49,533 | +0.89(+10.11%) |
Oct 10, 2014 | 8.800 | 8.800 | 8.800 | 0 | -0.05(-0.56%) | |
Oct 09, 2014 | 9.200 | 9.200 | 8.680 | 8.850 | 48,729 | -0.28(-3.07%) |
Oct 08, 2014 | 8.500 | 9.150 | 8.150 | 9.130 | 52,925 | +0.76(+9.08%) |
Oct 07, 2014 | 8.960 | 8.990 | 8.350 | 8.370 | 25,163 | -0.61(-6.79%) |
Oct 06, 2014 | 8.750 | 9.010 | 8.610 | 8.980 | 18,150 | +0.26(+2.98%) |
Oct 03, 2014 | 9.070 | 9.070 | 8.680 | 8.720 | 16,731 | -0.46(-5.01%) |
Oct 02, 2014 | 9.020 | 9.180 | 8.870 | 9.180 | 14,591 | +0.13(+1.44%) |
Oct 01, 2014 | 9.100 | 9.140 | 8.970 | 9.050 | 26,939 | +0.03(+0.33%) |
Sep 30, 2014 | 8.890 | 9.060 | 8.880 | 9.020 | 14,014 | +0.06(+0.67%) |
Sep 29, 2014 | 9.800 | 9.800 | 8.920 | 8.960 | 27,984 | -0.04(-0.44%) |
Sep 26, 2014 | 9.000 | 9.010 | 8.860 | 9.000 | 14,191 | +0.00(+0.00%) |
Sep 25, 2014 | 8.850 | 9.100 | 8.790 | 9.000 | 16,952 | +0.14(+1.58%) |
Sep 24, 2014 | 9.210 | 9.210 | 8.860 | 8.860 | 15,003 | -0.36(-3.90%) |
Sep 23, 2014 | 8.930 | 9.350 | 8.760 | 9.220 | 34,198 | +0.44(+5.01%) |
Sep 22, 2014 | 9.200 | 9.200 | 8.620 | 8.780 | 33,500 | -0.33(-3.62%) |
Sep 19, 2014 | 9.520 | 9.610 | 9.130 | 9.110 | 25,439 | -0.48(-5.01%) |
Sep 18, 2014 | 9.730 | 9.770 | 9.470 | 9.590 | 36,052 | -0.20(-2.04%) |
Sep 17, 2014 | 9.960 | 10.17 | 9.710 | 9.790 | 62,488 | -0.19(-1.90%) |
Sep 16, 2014 | 9.840 | 10.02 | 9.700 | 9.980 | 102,458 | +0.14(+1.42%) |
Sep 15, 2014 | 9.950 | 9.980 | 9.740 | 9.840 | 19,729 | -0.10(-1.01%) |
Sep 12, 2014 | 10.19 | 10.19 | 9.920 | 9.940 | 45,719 | -0.34(-3.31%) |
Sep 11, 2014 | 9.950 | 10.33 | 9.790 | 10.28 | 28,598 | +0.27(+2.70%) |
Sep 10, 2014 | 10.11 | 10.24 | 9.840 | 10.01 | 38,750 | -0.24(-2.34%) |
Sep 09, 2014 | 10.17 | 10.50 | 9.850 | 10.25 | 34,257 | -0.05(-0.49%) |
Sep 08, 2014 | 10.75 | 10.82 | 10.18 | 10.30 | 27,912 | -0.60(-5.50%) |
Sep 05, 2014 | 10.90 | 10.90 | 10.50 | 10.90 | 71,369 | +0.06(+0.55%) |
Sep 04, 2014 | 11.48 | 11.68 | 10.73 | 10.84 | 53,281 | -0.62(-5.41%) |
Sep 03, 2014 | 12.03 | 12.10 | 11.45 | 11.46 | 74,901 | -0.53(-4.42%) |