Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 9.310 | 9.310 | 9.010 | 9.050 | 13,074 | -0.30(-3.21%) |
Nov 26, 2014 | 9.370 | 9.350 | 9.350 | 9.350 | 7,300 | +0.06(+0.65%) |
Nov 25, 2014 | 9.290 | 9.300 | 9.040 | 9.290 | 10,703 | -0.06(-0.64%) |
Nov 24, 2014 | 9.290 | 9.420 | 9.150 | 9.350 | 20,835 | +0.04(+0.43%) |
Nov 21, 2014 | 9.250 | 9.450 | 9.250 | 9.310 | 18,073 | +0.07(+0.76%) |
Nov 20, 2014 | 9.140 | 9.400 | 9.140 | 9.240 | 31,693 | +0.20(+2.21%) |
Nov 19, 2014 | 9.230 | 9.230 | 9.020 | 9.040 | 17,419 | -0.19(-2.06%) |
Nov 18, 2014 | 9.080 | 9.390 | 8.870 | 9.230 | 28,602 | +0.12(+1.32%) |
Nov 17, 2014 | 9.200 | 9.615 | 8.900 | 9.110 | 19,437 | +0.05(+0.55%) |
Nov 14, 2014 | 9.060 | 9.380 | 8.600 | 9.060 | 12,657 | +0.02(+0.22%) |
Nov 13, 2014 | 9.060 | 9.410 | 8.600 | 9.040 | 21,731 | -0.01(-0.11%) |
Nov 12, 2014 | 8.410 | 9.050 | 8.260 | 9.050 | 39,852 | +0.79(+9.56%) |
Nov 11, 2014 | 8.570 | 9.000 | 8.260 | 8.260 | 19,575 | -0.21(-2.48%) |
Nov 10, 2014 | 8.660 | 8.680 | 8.263 | 8.470 | 16,918 | -0.03(-0.35%) |
Nov 07, 2014 | 8.660 | 8.780 | 8.380 | 8.500 | 8,781 | -0.21(-2.41%) |
Nov 06, 2014 | 8.310 | 9.000 | 8.310 | 8.710 | 11,235 | +0.40(+4.81%) |
Nov 05, 2014 | 8.370 | 8.680 | 8.310 | 8.310 | 8,858 | +0.03(+0.36%) |
Nov 04, 2014 | 8.366 | 8.750 | 8.250 | 8.280 | 12,698 | +0.26(+3.24%) |
Nov 03, 2014 | 8.960 | 8.960 | 7.541 | 8.020 | 97,543 | -1.13(-12.35%) |
Oct 31, 2014 | 8.895 | 9.400 | 8.390 | 9.150 | 58,952 | +0.42(+4.81%) |
Oct 30, 2014 | 8.900 | 8.990 | 8.240 | 8.730 | 56,722 | -0.26(-2.89%) |
Oct 29, 2014 | 9.000 | 9.000 | 8.740 | 8.990 | 4,618 | -0.06(-0.66%) |
Oct 28, 2014 | 8.740 | 9.342 | 8.030 | 9.050 | 12,103 | +0.19(+2.14%) |
Oct 27, 2014 | 8.890 | 8.900 | 7.920 | 8.860 | 25,825 | -0.04(-0.45%) |
Oct 24, 2014 | 9.060 | 9.100 | 8.510 | 8.900 | 19,177 | -0.40(-4.30%) |
Oct 23, 2014 | 10.05 | 10.10 | 9.300 | 9.300 | 39,273 | +0.11(+1.20%) |
Oct 22, 2014 | 9.049 | 9.380 | 9.000 | 9.190 | 22,890 | -0.03(-0.33%) |
Oct 21, 2014 | 9.100 | 9.370 | 9.100 | 9.220 | 29,532 | +0.02(+0.22%) |
Oct 20, 2014 | 9.350 | 9.350 | 9.350 | 9.200 | 17,940 | -0.15(-1.60%) |
Oct 17, 2014 | 9.800 | 10.41 | 9.210 | 9.350 | 18,462 | +0.04(+0.43%) |
Oct 16, 2014 | 9.160 | 9.160 | 9.034 | 9.310 | 10,398 | +0.31(+3.44%) |
Oct 15, 2014 | 9.160 | 9.393 | 8.400 | 9.000 | 13,984 | -0.26(-2.81%) |
Oct 14, 2014 | 9.300 | 9.450 | 8.480 | 9.260 | 26,815 | -0.03(-0.32%) |
Oct 13, 2014 | 9.580 | 9.780 | 9.250 | 9.290 | 14,370 | -0.27(-2.83%) |
Oct 10, 2014 | 9.760 | 9.830 | 9.560 | 9.560 | 8,607 | -0.27(-2.71%) |
Oct 09, 2014 | 9.500 | 9.920 | 9.500 | 9.826 | 7,062 | -0.08(-0.84%) |
Oct 08, 2014 | 10.64 | 10.64 | 9.510 | 9.910 | 60,993 | -0.62(-5.89%) |
Oct 07, 2014 | 10.71 | 11.00 | 10.53 | 10.53 | 11,735 | -0.08(-0.75%) |
Oct 06, 2014 | 10.71 | 11.04 | 10.50 | 10.61 | 7,490 | -0.36(-3.28%) |
Oct 03, 2014 | 10.98 | 11.30 | 10.51 | 10.97 | 19,584 | +0.06(+0.55%) |
Oct 02, 2014 | 10.95 | 10.99 | 10.62 | 10.91 | 7,501 | -0.10(-0.91%) |
Oct 01, 2014 | 11.11 | 11.11 | 10.75 | 11.01 | 27,283 | -0.21(-1.87%) |
Sep 30, 2014 | 11.13 | 11.45 | 10.90 | 11.22 | 37,941 | +0.12(+1.08%) |
Sep 29, 2014 | 11.07 | 11.22 | 11.00 | 11.10 | 15,156 | +0.10(+0.91%) |
Sep 26, 2014 | 11.01 | 11.21 | 11.00 | 11.00 | 4,364 | +0.00(+0.00%) |
Sep 25, 2014 | 11.27 | 11.27 | 11.00 | 11.00 | 12,038 | -0.15(-1.35%) |
Sep 24, 2014 | 11.34 | 11.39 | 11.01 | 11.15 | 14,267 | -0.09(-0.80%) |
Sep 23, 2014 | 11.10 | 11.45 | 11.03 | 11.24 | 11,920 | -0.12(-1.06%) |
Sep 22, 2014 | 11.60 | 11.60 | 11.10 | 11.36 | 27,579 | -0.39(-3.32%) |
Sep 19, 2014 | 11.16 | 11.69 | 11.00 | 11.75 | 57,956 | +0.46(+4.07%) |
Sep 18, 2014 | 11.00 | 11.50 | 11.00 | 11.29 | 13,299 | +0.20(+1.80%) |
Sep 17, 2014 | 11.24 | 11.75 | 11.07 | 11.09 | 10,233 | -0.15(-1.33%) |
Sep 16, 2014 | 11.73 | 11.75 | 11.22 | 11.24 | 13,920 | -0.28(-2.39%) |
Sep 15, 2014 | 11.51 | 12.05 | 11.36 | 11.52 | 9,242 | +0.02(+0.13%) |
Sep 12, 2014 | 11.51 | 11.80 | 11.10 | 11.50 | 11,601 | -0.13(-1.12%) |
Sep 11, 2014 | 11.93 | 12.10 | 11.51 | 11.63 | 22,959 | -0.36(-3.00%) |
Sep 10, 2014 | 11.62 | 12.10 | 11.45 | 11.99 | 19,661 | +0.31(+2.65%) |
Sep 09, 2014 | 11.86 | 11.98 | 11.14 | 11.68 | 43,456 | -0.29(-2.42%) |
Sep 08, 2014 | 11.74 | 12.03 | 11.60 | 11.97 | 23,541 | +0.08(+0.67%) |
Sep 05, 2014 | 11.84 | 11.94 | 11.55 | 11.89 | 18,946 | -0.04(-0.34%) |
Sep 04, 2014 | 12.00 | 12.00 | 12.00 | 11.93 | 28,730 | -0.10(-0.83%) |
Sep 03, 2014 | 12.10 | 12.10 | 11.68 | 12.03 | 20,115 | +0.04(+0.33%) |