Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 8.705 | 8.775 | 8.380 | 8.380 | 72,502 | -0.64(-7.10%) |
Nov 26, 2014 | 9.020 | 9.020 | 9.020 | 0 | -0.13(-1.42%) | |
Nov 25, 2014 | 8.940 | 9.150 | 8.940 | 9.150 | 67,093 | +0.65(+7.67%) |
Nov 24, 2014 | 8.740 | 8.740 | 8.440 | 8.498 | 14,222 | +0.14(+1.65%) |
Nov 21, 2014 | 8.835 | 8.835 | 8.350 | 8.360 | 55,043 | -0.21(-2.45%) |
Nov 20, 2014 | 8.505 | 8.610 | 8.470 | 8.570 | 81,284 | +0.27(+3.25%) |
Nov 19, 2014 | 8.480 | 8.580 | 8.300 | 8.300 | 78,748 | -0.29(-3.38%) |
Nov 18, 2014 | 8.220 | 8.600 | 8.220 | 8.590 | 43,199 | +0.30(+3.62%) |
Nov 17, 2014 | 8.310 | 8.040 | 8.290 | 89,446 | +0.02(+0.24%) | |
Nov 14, 2014 | 7.880 | 8.350 | 7.880 | 8.270 | 71,203 | +0.58(+7.54%) |
Nov 13, 2014 | 7.850 | 7.930 | 7.690 | 7.690 | 31,309 | -0.13(-1.66%) |
Nov 12, 2014 | 7.910 | 7.960 | 7.670 | 7.820 | 62,501 | -0.20(-2.49%) |
Nov 11, 2014 | 7.840 | 8.060 | 7.730 | 8.020 | 136,212 | +0.45(+6.01%) |
Nov 10, 2014 | 7.940 | 7.940 | 7.560 | 7.565 | 239,471 | -0.39(-4.96%) |
Nov 07, 2014 | 7.600 | 7.970 | 7.600 | 7.960 | 131,505 | +0.23(+2.98%) |
Nov 06, 2014 | 7.470 | 7.755 | 7.430 | 7.730 | 102,345 | +0.38(+5.17%) |
Nov 05, 2014 | 7.470 | 7.600 | 7.330 | 7.350 | 186,249 | -0.14(-1.80%) |
Nov 04, 2014 | 7.540 | 7.665 | 7.470 | 7.485 | 429,845 | -0.27(-3.54%) |
Nov 03, 2014 | 7.600 | 7.760 | 7.470 | 7.760 | 176,068 | -0.21(-2.63%) |
Oct 31, 2014 | 8.190 | 8.190 | 7.820 | 7.970 | 115,311 | -0.36(-4.32%) |
Oct 30, 2014 | 8.480 | 8.480 | 8.300 | 8.330 | 44,232 | -0.19(-2.23%) |
Oct 29, 2014 | 8.670 | 8.810 | 8.440 | 8.520 | 34,323 | -0.21(-2.41%) |
Oct 28, 2014 | 8.520 | 8.790 | 8.520 | 8.730 | 51,334 | +0.05(+0.58%) |
Oct 27, 2014 | 8.529 | 8.680 | 8.910 | 8.680 | 10,150 | -0.23(-2.58%) |
Oct 24, 2014 | 8.850 | 8.910 | 8.850 | 8.910 | 14,958 | +0.00(+0.00%) |
Oct 23, 2014 | 8.740 | 8.940 | 8.740 | 8.910 | 84,975 | +0.21(+2.41%) |
Oct 22, 2014 | 8.800 | 8.876 | 8.700 | 8.700 | 18,681 | +0.05(+0.64%) |
Oct 21, 2014 | 8.680 | 8.730 | 8.645 | 8.645 | 45,509 | -0.12(-1.37%) |
Oct 20, 2014 | 8.440 | 8.765 | 8.440 | 8.765 | 45,554 | +0.11(+1.21%) |
Oct 17, 2014 | 8.700 | 8.940 | 8.610 | 8.660 | 58,175 | -0.05(-0.57%) |
Oct 16, 2014 | 8.700 | 8.890 | 8.650 | 8.710 | 29,699 | -0.13(-1.47%) |
Oct 15, 2014 | 8.490 | 9.000 | 8.490 | 8.840 | 74,512 | +0.04(+0.45%) |
Oct 14, 2014 | 8.670 | 8.890 | 8.670 | 8.800 | 50,299 | +0.20(+2.33%) |
Oct 13, 2014 | 8.430 | 8.770 | 8.430 | 8.600 | 113,709 | +0.36(+4.37%) |
Oct 10, 2014 | 8.300 | 8.510 | 8.230 | 8.240 | 72,037 | -0.17(-2.02%) |
Oct 09, 2014 | 8.730 | 8.730 | 8.280 | 8.410 | 272,048 | -0.57(-6.35%) |
Oct 08, 2014 | 8.500 | 8.990 | 8.270 | 8.980 | 260,723 | +0.44(+5.09%) |
Oct 07, 2014 | 8.725 | 8.810 | 8.540 | 8.545 | 71,325 | -0.38(-4.20%) |
Oct 06, 2014 | 8.750 | 8.930 | 8.730 | 8.920 | 110,926 | +0.19(+2.18%) |
Oct 03, 2014 | 8.930 | 8.930 | 8.730 | 8.730 | 114,845 | -0.18(-2.02%) |
Oct 02, 2014 | 8.870 | 9.000 | 8.850 | 8.910 | 80,053 | +0.05(+0.56%) |
Oct 01, 2014 | 8.750 | 8.910 | 8.750 | 8.860 | 105,703 | -0.18(-1.94%) |
Sep 30, 2014 | 9.060 | 9.150 | 9.020 | 9.035 | 145,942 | +0.03(+0.28%) |
Sep 29, 2014 | 9.050 | 9.050 | 8.980 | 9.010 | 51,146 | -0.15(-1.64%) |
Sep 26, 2014 | 9.150 | 9.250 | 9.090 | 9.160 | 54,582 | +0.05(+0.60%) |
Sep 25, 2014 | 9.160 | 9.190 | 9.060 | 9.105 | 108,722 | -0.00(-0.05%) |
Sep 24, 2014 | 9.125 | 9.200 | 9.100 | 9.110 | 122,994 | -0.18(-1.88%) |
Sep 23, 2014 | 9.250 | 9.350 | 9.190 | 9.285 | 186,992 | +0.39(+4.38%) |
Sep 22, 2014 | 8.950 | 8.950 | 8.770 | 8.895 | 303,368 | -0.08(-0.84%) |
Sep 19, 2014 | 9.000 | 9.090 | 8.890 | 8.970 | 31,606 | -0.29(-3.13%) |
Sep 18, 2014 | 9.120 | 9.280 | 9.120 | 9.260 | 27,876 | +0.00(+0.00%) |
Sep 17, 2014 | 9.500 | 9.550 | 9.200 | 9.260 | 37,906 | -0.21(-2.22%) |
Sep 16, 2014 | 9.425 | 9.640 | 9.330 | 9.470 | 77,973 | -0.08(-0.84%) |
Sep 15, 2014 | 9.540 | 9.620 | 9.540 | 9.550 | 10,776 | -0.01(-0.10%) |
Sep 12, 2014 | 9.500 | 9.610 | 9.490 | 9.560 | 12,279 | +0.09(+0.95%) |
Sep 11, 2014 | 9.505 | 9.600 | 9.400 | 9.470 | 106,339 | -0.24(-2.47%) |
Sep 10, 2014 | 9.690 | 9.630 | 9.710 | 25,109 | +0.02(+0.21%) | |
Sep 09, 2014 | 9.640 | 9.710 | 9.610 | 9.690 | 11,080 | -0.09(-0.92%) |
Sep 08, 2014 | 10.00 | 10.00 | 9.740 | 9.780 | 245,938 | -0.26(-2.59%) |
Sep 05, 2014 | 10.05 | 9.930 | 10.04 | 44,999 | +0.06(+0.60%) | |
Sep 04, 2014 | 10.35 | 10.35 | 9.980 | 9.980 | 22,912 | -0.40(-3.89%) |
Sep 03, 2014 | 10.28 | 10.40 | 10.28 | 10.38 | 2,364 | +0.16(+1.60%) |