Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 9.971 | 10.04 | 9.963 | 10.00 | 2,122,201 | -0.06(-0.55%) |
Nov 26, 2014 | 10.02 | 10.06 | 10.06 | 10.06 | 3,036,313 | -0.02(-0.24%) |
Nov 25, 2014 | 10.00 | 10.10 | 9.987 | 10.08 | 7,229,031 | +0.06(+0.63%) |
Nov 24, 2014 | 9.923 | 10.02 | 9.923 | 10.02 | 3,580,168 | -0.01(-0.08%) |
Nov 21, 2014 | 10.01 | 10.03 | 9.947 | 10.03 | 5,113,873 | +0.17(+1.69%) |
Nov 20, 2014 | 9.844 | 9.891 | 9.804 | 9.860 | 7,069,600 | +0.06(+0.57%) |
Nov 19, 2014 | 9.804 | 9.836 | 9.780 | 9.804 | 2,838,275 | -0.01(-0.08%) |
Nov 18, 2014 | 9.772 | 9.836 | 9.748 | 9.812 | 5,252,280 | +0.23(+2.40%) |
Nov 17, 2014 | 9.605 | 9.633 | 9.574 | 9.581 | 2,374,745 | +0.02(+0.17%) |
Nov 14, 2014 | 9.558 | 9.629 | 9.538 | 9.566 | 2,637,815 | -0.02(-0.17%) |
Nov 13, 2014 | 9.589 | 9.621 | 9.558 | 9.581 | 4,007,934 | +0.20(+2.12%) |
Nov 12, 2014 | 9.367 | 9.407 | 9.327 | 9.383 | 1,616,160 | -0.09(-0.92%) |
Nov 11, 2014 | 9.438 | 9.478 | 9.423 | 9.470 | 2,906,890 | +0.24(+2.58%) |
Nov 10, 2014 | 9.216 | 9.272 | 9.192 | 9.232 | 4,030,029 | -0.14(-1.53%) |
Nov 07, 2014 | 9.383 | 9.388 | 9.319 | 9.375 | 1,211,839 | -0.10(-1.09%) |
Nov 06, 2014 | 9.550 | 9.566 | 9.454 | 9.478 | 3,143,598 | +0.15(+1.62%) |
Nov 05, 2014 | 9.367 | 9.367 | 9.311 | 9.327 | 1,813,970 | +0.02(+0.26%) |
Nov 04, 2014 | 9.280 | 9.319 | 9.252 | 9.303 | 2,615,382 | -0.02(-0.17%) |
Nov 03, 2014 | 9.383 | 9.407 | 9.303 | 9.319 | 2,317,515 | -0.09(-0.93%) |
Oct 31, 2014 | 9.399 | 9.438 | 9.319 | 9.407 | 4,870,289 | +0.08(+0.81%) |
Oct 30, 2014 | 9.192 | 9.365 | 9.192 | 9.331 | 4,460,623 | +0.15(+1.69%) |
Oct 29, 2014 | 9.184 | 9.256 | 9.145 | 9.176 | 4,603,429 | +0.00(+0.00%) |
Oct 28, 2014 | 9.057 | 9.184 | 9.049 | 9.176 | 14,092,079 | +0.07(+0.79%) |
Oct 27, 2014 | 8.946 | 9.105 | 9.113 | 9.105 | 5,844,514 | -0.01(-0.09%) |
Oct 24, 2014 | 9.152 | 9.160 | 9.009 | 9.113 | 8,731,706 | -0.27(-2.88%) |
Oct 23, 2014 | 9.423 | 9.431 | 9.244 | 9.383 | 8,970,168 | +0.29(+3.23%) |
Oct 22, 2014 | 9.272 | 9.272 | 9.089 | 9.089 | 4,106,118 | -0.14(-1.46%) |
Oct 21, 2014 | 9.113 | 9.240 | 9.105 | 9.224 | 5,013,862 | +0.10(+1.04%) |
Oct 20, 2014 | 9.089 | 9.145 | 9.073 | 9.129 | 3,335,116 | -0.02(-0.26%) |
Oct 17, 2014 | 9.129 | 9.200 | 9.097 | 9.152 | 9,301,616 | +0.00(+0.00%) |
Oct 16, 2014 | 9.017 | 9.184 | 9.001 | 9.152 | 4,730,133 | +0.01(+0.09%) |
Oct 15, 2014 | 9.081 | 9.168 | 8.994 | 9.145 | 4,553,288 | +0.00(+0.00%) |
Oct 14, 2014 | 9.184 | 9.303 | 9.113 | 9.145 | 4,309,958 | +0.06(+0.70%) |
Oct 13, 2014 | 9.184 | 9.232 | 9.081 | 9.081 | 3,690,785 | +0.02(+0.18%) |
Oct 10, 2014 | 9.184 | 9.232 | 9.057 | 9.065 | 6,562,168 | -0.31(-3.31%) |
Oct 09, 2014 | 9.438 | 9.478 | 9.311 | 9.375 | 12,100,348 | -0.25(-2.56%) |
Oct 08, 2014 | 9.502 | 9.637 | 9.450 | 9.621 | 6,018,197 | +0.13(+1.34%) |
Oct 07, 2014 | 9.645 | 9.677 | 9.494 | 9.494 | 11,072,327 | -0.38(-3.86%) |
Oct 06, 2014 | 9.899 | 9.899 | 9.820 | 9.875 | 5,038,384 | -0.03(-0.32%) |
Oct 03, 2014 | 9.820 | 9.931 | 9.804 | 9.907 | 3,382,648 | -0.02(-0.16%) |
Oct 02, 2014 | 9.979 | 10.00 | 9.836 | 9.923 | 3,936,379 | +0.02(+0.16%) |
Oct 01, 2014 | 9.987 | 9.987 | 9.883 | 9.907 | 2,792,854 | -0.10(-0.95%) |
Sep 30, 2014 | 9.963 | 10.08 | 9.955 | 10.00 | 2,043,819 | +0.10(+0.96%) |
Sep 29, 2014 | 9.867 | 9.947 | 9.836 | 9.907 | 2,670,440 | -0.05(-0.48%) |
Sep 26, 2014 | 9.971 | 9.971 | 9.907 | 9.955 | 2,043,080 | +0.02(+0.24%) |
Sep 25, 2014 | 10.03 | 10.04 | 9.931 | 9.931 | 3,080,124 | -0.17(-1.65%) |
Sep 24, 2014 | 10.07 | 10.11 | 9.979 | 10.10 | 5,118,900 | -0.06(-0.62%) |
Sep 23, 2014 | 10.28 | 10.29 | 10.15 | 10.16 | 4,473,873 | -0.15(-1.46%) |
Sep 22, 2014 | 10.41 | 10.45 | 10.30 | 10.31 | 5,175,679 | -0.09(-0.84%) |
Sep 19, 2014 | 10.50 | 10.50 | 10.39 | 10.40 | 3,981,446 | -0.12(-1.13%) |
Sep 18, 2014 | 10.37 | 10.55 | 10.34 | 10.52 | 7,982,048 | +0.47(+4.66%) |
Sep 17, 2014 | 10.11 | 10.13 | 10.03 | 10.05 | 7,608,930 | -0.03(-0.32%) |
Sep 16, 2014 | 10.11 | 10.12 | 10.07 | 10.08 | 8,963,501 | -0.03(-0.31%) |
Sep 15, 2014 | 10.18 | 10.18 | 10.11 | 10.11 | 6,799,321 | -0.01(-0.08%) |
Sep 12, 2014 | 10.14 | 10.16 | 10.10 | 10.12 | 2,492,332 | -0.01(-0.08%) |
Sep 11, 2014 | 10.12 | 10.19 | 10.11 | 10.13 | 1,922,666 | +0.06(+0.55%) |
Sep 10, 2014 | 9.971 | 10.09 | 9.963 | 10.07 | 3,026,326 | +0.10(+1.04%) |
Sep 09, 2014 | 9.995 | 10.03 | 9.947 | 9.971 | 1,717,314 | -0.08(-0.79%) |
Sep 08, 2014 | 10.11 | 10.13 | 10.02 | 10.05 | 2,099,677 | +0.08(+0.80%) |
Sep 05, 2014 | 9.931 | 9.995 | 9.923 | 9.971 | 1,588,223 | +0.02(+0.24%) |
Sep 04, 2014 | 9.947 | 9.963 | 9.899 | 9.947 | 3,291,126 | +0.02(+0.24%) |
Sep 03, 2014 | 9.979 | 9.987 | 9.907 | 9.923 | 1,461,207 | +0.10(+1.05%) |