Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 9.900 | 9.990 | 9.810 | 9.810 | 885 | -0.16(-1.60%) |
Nov 26, 2014 | 9.940 | 9.970 | 9.970 | 9.970 | 4,500 | +0.17(+1.73%) |
Nov 25, 2014 | 9.770 | 9.970 | 9.770 | 9.800 | 1,639 | -0.17(-1.71%) |
Nov 21, 2014 | 9.770 | 9.970 | 9.970 | 9.970 | 19 | +0.17(+1.73%) |
Nov 20, 2014 | 9.980 | 10.16 | 9.760 | 9.800 | 10,724 | -0.20(-2.00%) |
Nov 19, 2014 | 9.740 | 10.00 | 9.740 | 10.00 | 5,237 | -0.01(-0.10%) |
Nov 18, 2014 | 10.00 | 10.55 | 9.750 | 10.01 | 6,606 | +0.02(+0.15%) |
Nov 17, 2014 | 10.00 | 10.24 | 9.670 | 9.995 | 4,739 | -0.39(-3.80%) |
Nov 14, 2014 | 9.710 | 10.39 | 9.710 | 10.39 | 7,830 | +0.30(+2.97%) |
Nov 13, 2014 | 10.00 | 10.10 | 9.630 | 10.09 | 24,199 | +0.09(+0.90%) |
Nov 12, 2014 | 10.00 | 10.05 | 9.906 | 10.00 | 2,393 | +0.00(+0.00%) |
Nov 11, 2014 | 9.710 | 10.25 | 9.660 | 10.00 | 4,606 | -0.08(-0.79%) |
Nov 10, 2014 | 10.07 | 10.20 | 10.05 | 10.08 | 1,353 | -0.17(-1.66%) |
Nov 07, 2014 | 10.25 | 10.25 | 9.995 | 10.25 | 4,044 | -0.30(-2.84%) |
Nov 06, 2014 | 10.22 | 10.55 | 9.960 | 10.55 | 9,442 | +0.33(+3.23%) |
Nov 05, 2014 | 10.05 | 10.25 | 9.750 | 10.22 | 6,311 | +0.41(+4.18%) |
Nov 04, 2014 | 10.33 | 10.33 | 9.810 | 9.810 | 4,920 | -0.44(-4.29%) |
Nov 03, 2014 | 10.21 | 10.25 | 10.21 | 10.25 | 1,213 | -0.26(-2.47%) |
Oct 31, 2014 | 10.07 | 10.51 | 10.01 | 10.51 | 16,186 | +0.46(+4.58%) |
Oct 30, 2014 | 10.02 | 10.41 | 10.02 | 10.05 | 2,465 | -0.36(-3.46%) |
Oct 29, 2014 | 9.450 | 10.41 | 9.450 | 10.41 | 7,096 | +0.51(+5.15%) |
Oct 28, 2014 | 9.640 | 9.900 | 9.270 | 9.900 | 7,515 | +0.58(+6.22%) |
Oct 27, 2014 | 9.500 | 9.500 | 9.150 | 9.320 | 1,933 | -0.15(-1.58%) |
Oct 24, 2014 | 9.899 | 9.899 | 8.930 | 9.470 | 1,115 | +0.00(+0.00%) |
Oct 23, 2014 | 10.22 | 10.22 | 9.470 | 9.470 | 7,072 | -0.52(-5.21%) |
Oct 22, 2014 | 10.01 | 10.01 | 9.630 | 9.990 | 2,142 | +0.06(+0.58%) |
Oct 21, 2014 | 9.400 | 10.00 | 9.400 | 9.933 | 4,638 | +0.34(+3.57%) |
Oct 20, 2014 | 9.380 | 9.620 | 9.150 | 9.590 | 4,099 | -0.04(-0.41%) |
Oct 17, 2014 | 9.560 | 9.630 | 9.560 | 9.630 | 10,471 | +0.32(+3.44%) |
Oct 16, 2014 | 8.990 | 9.490 | 8.800 | 9.310 | 3,634 | +0.10(+1.03%) |
Oct 15, 2014 | 8.800 | 9.243 | 8.600 | 9.215 | 6,001 | +0.33(+3.77%) |
Oct 14, 2014 | 8.650 | 8.940 | 8.650 | 8.880 | 5,211 | -0.05(-0.56%) |
Oct 13, 2014 | 8.880 | 8.950 | 8.565 | 8.930 | 5,454 | +0.30(+3.48%) |
Oct 10, 2014 | 8.850 | 9.140 | 8.610 | 8.630 | 12,210 | -0.37(-4.11%) |
Oct 09, 2014 | 9.000 | 9.200 | 8.730 | 9.000 | 15,581 | -0.26(-2.81%) |
Oct 08, 2014 | 9.390 | 9.390 | 8.865 | 9.260 | 9,718 | +0.22(+2.43%) |
Oct 07, 2014 | 9.060 | 9.560 | 9.040 | 9.040 | 10,492 | -0.16(-1.74%) |
Oct 06, 2014 | 9.200 | 9.340 | 9.030 | 9.200 | 8,672 | -0.17(-1.81%) |
Oct 03, 2014 | 9.630 | 9.630 | 9.180 | 9.370 | 5,507 | -0.38(-3.90%) |
Oct 02, 2014 | 9.250 | 9.750 | 9.150 | 9.750 | 5,763 | +0.60(+6.56%) |
Oct 01, 2014 | 9.450 | 9.450 | 9.050 | 9.150 | 6,826 | +0.00(+0.00%) |
Sep 30, 2014 | 9.220 | 9.400 | 9.060 | 9.150 | 13,576 | -0.22(-2.35%) |
Sep 29, 2014 | 9.200 | 9.370 | 9.000 | 9.370 | 11,585 | +0.31(+3.42%) |
Sep 26, 2014 | 9.480 | 9.570 | 9.010 | 9.060 | 17,370 | -0.34(-3.62%) |
Sep 25, 2014 | 8.925 | 9.550 | 8.820 | 9.400 | 12,846 | +0.15(+1.62%) |
Sep 24, 2014 | 9.315 | 9.350 | 9.030 | 9.250 | 4,370 | -0.45(-4.64%) |
Sep 23, 2014 | 9.170 | 9.700 | 8.920 | 9.700 | 17,536 | +0.38(+4.08%) |
Sep 22, 2014 | 9.050 | 9.320 | 8.810 | 9.320 | 25,748 | +0.37(+4.13%) |
Sep 19, 2014 | 9.170 | 9.790 | 8.830 | 8.950 | 42,495 | -0.37(-3.97%) |
Sep 18, 2014 | 8.800 | 9.320 | 8.800 | 9.320 | 4,833 | +0.37(+4.13%) |
Sep 17, 2014 | 9.020 | 9.380 | 8.860 | 8.950 | 14,661 | -0.15(-1.65%) |
Sep 16, 2014 | 9.030 | 9.370 | 8.970 | 9.100 | 1,758 | +0.00(+0.00%) |
Sep 15, 2014 | 9.090 | 9.400 | 8.830 | 9.100 | 13,642 | +0.02(+0.22%) |
Sep 12, 2014 | 9.400 | 9.430 | 8.990 | 9.080 | 6,349 | -0.49(-5.12%) |
Sep 11, 2014 | 8.730 | 9.620 | 8.730 | 9.570 | 9,951 | +0.80(+9.12%) |
Sep 10, 2014 | 8.860 | 9.000 | 8.617 | 8.770 | 14,933 | -0.10(-1.13%) |
Sep 09, 2014 | 8.980 | 8.980 | 8.700 | 8.870 | 12,535 | -0.05(-0.56%) |
Sep 08, 2014 | 8.690 | 9.100 | 8.690 | 8.920 | 8,064 | +0.20(+2.29%) |
Sep 05, 2014 | 8.980 | 8.980 | 8.603 | 8.720 | 22,282 | -0.18(-2.02%) |
Sep 04, 2014 | 8.840 | 8.900 | 8.653 | 8.900 | 7,325 | +0.06(+0.68%) |
Sep 03, 2014 | 8.840 | 9.060 | 8.630 | 8.840 | 5,999 | +0.13(+1.49%) |