Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 26, 2014 | 9.670 | 9.730 | 9.730 | 9.730 | 800 | +0.13(+1.38%) |
Nov 25, 2014 | 9.560 | 9.760 | 9.551 | 9.597 | 618 | -0.29(-2.96%) |
Nov 24, 2014 | 9.600 | 9.890 | 9.550 | 9.890 | 647 | +0.34(+3.56%) |
Nov 21, 2014 | 9.550 | 9.720 | 9.520 | 9.550 | 9,034 | +0.10(+1.06%) |
Nov 20, 2014 | 9.555 | 9.555 | 9.320 | 9.450 | 2,573 | +0.00(+0.00%) |
Nov 19, 2014 | 9.340 | 9.452 | 9.320 | 9.450 | 1,099 | -0.07(-0.74%) |
Nov 18, 2014 | 9.540 | 9.540 | 9.440 | 9.520 | 1,115 | -0.02(-0.21%) |
Nov 17, 2014 | 9.550 | 9.780 | 9.120 | 9.540 | 8,058 | -0.24(-2.45%) |
Nov 14, 2014 | 9.600 | 9.780 | 9.600 | 9.780 | 1,300 | +0.02(+0.20%) |
Nov 13, 2014 | 9.760 | 9.760 | 9.760 | 9.760 | 200 | -0.01(-0.10%) |
Nov 12, 2014 | 9.630 | 9.770 | 9.630 | 9.770 | 430 | +0.00(+0.00%) |
Nov 11, 2014 | 9.600 | 9.770 | 9.600 | 9.770 | 400 | +0.02(+0.21%) |
Nov 10, 2014 | 9.570 | 9.750 | 9.500 | 9.750 | 2,933 | +0.01(+0.10%) |
Nov 07, 2014 | 9.800 | 9.800 | 9.510 | 9.740 | 2,880 | -0.03(-0.31%) |
Nov 06, 2014 | 9.560 | 9.770 | 9.560 | 9.770 | 1,750 | +0.20(+2.09%) |
Nov 05, 2014 | 9.580 | 9.785 | 9.570 | 9.570 | 810 | +0.01(+0.10%) |
Nov 04, 2014 | 9.560 | 9.560 | 9.560 | 9.560 | 374 | -0.03(-0.31%) |
Nov 03, 2014 | 9.590 | 9.590 | 9.590 | 9.590 | 640 | -0.20(-2.04%) |
Oct 31, 2014 | 9.770 | 9.790 | 9.570 | 9.790 | 404 | +0.29(+3.05%) |
Oct 30, 2014 | 9.500 | 9.500 | 9.500 | 9.500 | 203 | -0.06(-0.63%) |
Oct 29, 2014 | 9.800 | 9.800 | 9.560 | 9.560 | 341 | -0.04(-0.42%) |
Oct 28, 2014 | 9.560 | 9.625 | 9.550 | 9.600 | 4,100 | +0.04(+0.42%) |
Oct 27, 2014 | 9.670 | 9.800 | 9.560 | 9.560 | 720 | +0.00(+0.00%) |
Oct 24, 2014 | 9.660 | 9.800 | 9.560 | 9.560 | 2,500 | -0.05(-0.55%) |
Oct 23, 2014 | 9.607 | 9.613 | 9.520 | 9.613 | 1,950 | -0.02(-0.18%) |
Oct 22, 2014 | 9.628 | 9.630 | 9.628 | 9.630 | 350 | +0.13(+1.37%) |
Oct 21, 2014 | 9.500 | 9.500 | 9.500 | 9.500 | 100 | -0.05(-0.52%) |
Oct 20, 2014 | 10.03 | 10.03 | 9.320 | 9.550 | 622 | -0.55(-5.44%) |
Oct 17, 2014 | 10.96 | 11.00 | 10.10 | 10.10 | 1,577 | +0.20(+2.02%) |
Oct 16, 2014 | 10.15 | 10.15 | 9.320 | 9.900 | 2,240 | +0.59(+6.34%) |
Oct 15, 2014 | 9.680 | 9.680 | 9.250 | 9.310 | 2,400 | -0.37(-3.82%) |
Oct 14, 2014 | 9.960 | 10.07 | 9.250 | 9.680 | 12,194 | -0.77(-7.37%) |
Oct 13, 2014 | 10.50 | 10.50 | 10.45 | 10.45 | 200 | +0.08(+0.77%) |
Oct 10, 2014 | 10.25 | 10.45 | 10.11 | 10.37 | 4,427 | +0.35(+3.47%) |
Oct 09, 2014 | 10.50 | 10.50 | 9.980 | 10.02 | 2,991 | -0.48(-4.55%) |
Oct 08, 2014 | 10.50 | 10.50 | 10.50 | 10.50 | 130 | +0.00(+0.00%) |
Oct 07, 2014 | 10.22 | 10.50 | 10.17 | 10.50 | 2,230 | +0.22(+2.14%) |
Oct 06, 2014 | 9.970 | 10.28 | 9.970 | 10.28 | 3,450 | +0.21(+2.09%) |
Oct 03, 2014 | 10.30 | 10.30 | 10.07 | 10.07 | 2,520 | +0.03(+0.30%) |
Oct 02, 2014 | 9.850 | 10.25 | 9.850 | 10.04 | 15,543 | +0.09(+0.90%) |
Oct 01, 2014 | 9.950 | 9.970 | 9.760 | 9.950 | 11,608 | +0.04(+0.40%) |
Sep 30, 2014 | 9.730 | 9.910 | 9.723 | 9.910 | 4,014 | +0.16(+1.64%) |
Sep 29, 2014 | 9.700 | 9.750 | 9.500 | 9.750 | 10,553 | +0.11(+1.14%) |
Sep 26, 2014 | 9.750 | 9.750 | 9.280 | 9.640 | 5,209 | +0.13(+1.37%) |
Sep 24, 2014 | 9.700 | 9.510 | 9.510 | 9.510 | 100 | -0.24(-2.46%) |
Sep 23, 2014 | 9.750 | 9.750 | 9.750 | 9.750 | 200 | +0.17(+1.73%) |
Sep 22, 2014 | 9.500 | 9.860 | 9.452 | 9.584 | 8,921 | +0.09(+0.99%) |
Sep 19, 2014 | 9.420 | 9.460 | 9.163 | 9.490 | 5,179 | +0.17(+1.80%) |
Sep 18, 2014 | 9.220 | 9.322 | 9.220 | 9.322 | 1,358 | +0.16(+1.77%) |
Sep 17, 2014 | 9.070 | 9.200 | 9.070 | 9.160 | 3,323 | +0.23(+2.58%) |
Sep 16, 2014 | 8.890 | 8.940 | 8.890 | 8.930 | 7,081 | +0.13(+1.48%) |
Sep 15, 2014 | 8.900 | 8.900 | 8.800 | 8.800 | 219 | +0.04(+0.40%) |
Sep 12, 2014 | 8.730 | 8.790 | 8.700 | 8.765 | 15,208 | +0.18(+2.04%) |
Sep 11, 2014 | 8.590 | 8.590 | 8.590 | 8.590 | 106 | -0.15(-1.72%) |
Sep 10, 2014 | 8.520 | 8.740 | 8.632 | 8.740 | 2,630 | +0.11(+1.26%) |
Sep 09, 2014 | 8.560 | 8.720 | 8.560 | 8.632 | 6,114 | -0.06(-0.67%) |
Sep 08, 2014 | 8.610 | 8.740 | 8.520 | 8.690 | 5,153 | -0.06(-0.67%) |
Sep 05, 2014 | 8.580 | 8.749 | 8.560 | 8.749 | 1,350 | +0.23(+2.69%) |
Sep 04, 2014 | 8.550 | 8.590 | 8.500 | 8.520 | 8,194 | -0.05(-0.58%) |
Sep 03, 2014 | 8.600 | 8.600 | 8.550 | 8.570 | 1,453 | -0.02(-0.23%) |