Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 8.458 | 8.483 | 8.130 | 8.384 | 43,241 | -0.11(-1.26%) |
Nov 26, 2014 | 8.655 | 8.491 | 8.491 | 8.491 | 25,086 | -0.19(-2.18%) |
Nov 25, 2014 | 8.713 | 8.713 | 8.581 | 8.680 | 27,756 | -0.04(-0.47%) |
Nov 24, 2014 | 8.663 | 8.721 | 8.548 | 8.721 | 31,451 | +0.09(+1.05%) |
Nov 21, 2014 | 8.713 | 8.852 | 8.565 | 8.631 | 70,513 | +0.08(+0.96%) |
Nov 20, 2014 | 8.458 | 8.655 | 8.458 | 8.548 | 83,453 | +0.03(+0.39%) |
Nov 19, 2014 | 8.877 | 8.877 | 8.376 | 8.516 | 64,013 | -0.33(-3.71%) |
Nov 18, 2014 | 9.049 | 9.164 | 8.819 | 8.844 | 111,423 | -0.20(-2.18%) |
Nov 17, 2014 | 9.099 | 9.144 | 9.008 | 9.041 | 218,128 | -0.09(-0.99%) |
Nov 14, 2014 | 8.828 | 9.246 | 8.770 | 9.131 | 214,040 | +0.31(+3.54%) |
Nov 13, 2014 | 8.943 | 8.943 | 8.606 | 8.819 | 142,332 | -0.10(-1.10%) |
Nov 12, 2014 | 8.696 | 9.000 | 8.696 | 8.918 | 181,673 | +0.22(+2.55%) |
Nov 11, 2014 | 8.581 | 8.787 | 8.581 | 8.696 | 106,647 | +0.02(+0.28%) |
Nov 10, 2014 | 8.746 | 8.819 | 8.573 | 8.672 | 110,313 | -0.04(-0.47%) |
Nov 07, 2014 | 8.704 | 8.811 | 8.631 | 8.713 | 92,874 | +0.02(+0.28%) |
Nov 06, 2014 | 8.647 | 8.729 | 8.417 | 8.688 | 95,060 | +0.05(+0.57%) |
Nov 05, 2014 | 8.425 | 8.704 | 8.335 | 8.639 | 233,164 | +0.30(+3.54%) |
Nov 04, 2014 | 8.433 | 8.629 | 8.171 | 8.343 | 160,451 | +0.08(+0.99%) |
Nov 03, 2014 | 8.442 | 8.499 | 8.097 | 8.261 | 65,655 | -0.06(-0.69%) |
Oct 31, 2014 | 8.204 | 8.368 | 8.006 | 8.319 | 146,256 | +0.26(+3.26%) |
Oct 30, 2014 | 8.130 | 8.212 | 7.965 | 8.056 | 67,799 | -0.08(-1.01%) |
Oct 29, 2014 | 8.327 | 8.376 | 7.998 | 8.138 | 88,434 | -0.16(-1.88%) |
Oct 28, 2014 | 8.081 | 8.294 | 7.895 | 8.294 | 123,781 | +0.33(+4.08%) |
Oct 27, 2014 | 7.936 | 7.912 | 7.912 | 7.969 | 126,968 | +0.06(+0.72%) |
Oct 24, 2014 | 8.091 | 8.126 | 7.684 | 7.912 | 184,734 | -0.15(-1.92%) |
Oct 23, 2014 | 8.172 | 8.335 | 7.834 | 8.066 | 211,935 | +0.02(+0.20%) |
Oct 22, 2014 | 8.400 | 8.456 | 7.936 | 8.050 | 142,922 | -0.30(-3.60%) |
Oct 21, 2014 | 8.009 | 8.400 | 8.009 | 8.351 | 113,488 | +0.38(+4.80%) |
Oct 20, 2014 | 7.993 | 8.001 | 7.887 | 7.969 | 232,385 | -0.08(-1.01%) |
Oct 17, 2014 | 8.034 | 8.188 | 7.920 | 8.050 | 389,325 | +0.14(+1.75%) |
Oct 16, 2014 | 7.318 | 7.977 | 7.318 | 7.912 | 250,560 | +0.06(+0.72%) |
Oct 15, 2014 | 7.570 | 7.895 | 7.473 | 7.855 | 164,305 | +0.20(+2.66%) |
Oct 14, 2014 | 7.204 | 7.741 | 7.204 | 7.652 | 314,216 | +0.49(+6.81%) |
Oct 13, 2014 | 7.139 | 7.351 | 7.074 | 7.164 | 222,264 | -0.02(-0.23%) |
Oct 10, 2014 | 7.814 | 7.948 | 6.708 | 7.180 | 570,650 | -0.65(-8.31%) |
Oct 09, 2014 | 8.395 | 8.395 | 7.822 | 7.830 | 249,890 | -0.56(-6.69%) |
Oct 08, 2014 | 8.546 | 8.558 | 7.717 | 8.391 | 98,599 | -0.19(-2.18%) |
Oct 07, 2014 | 8.782 | 8.837 | 8.578 | 8.578 | 87,898 | -0.08(-0.94%) |
Oct 06, 2014 | 8.814 | 8.982 | 8.652 | 8.660 | 168,040 | -0.16(-1.84%) |
Oct 03, 2014 | 8.985 | 9.071 | 8.757 | 8.822 | 76,939 | -0.06(-0.64%) |
Oct 02, 2014 | 8.855 | 8.948 | 8.611 | 8.879 | 69,812 | +0.01(+0.09%) |
Oct 01, 2014 | 8.879 | 8.961 | 8.700 | 8.871 | 80,888 | +0.01(+0.09%) |
Sep 30, 2014 | 9.058 | 9.066 | 8.822 | 8.863 | 94,710 | -0.24(-2.59%) |
Sep 29, 2014 | 9.091 | 9.123 | 8.790 | 9.099 | 116,650 | -0.07(-0.71%) |
Sep 26, 2014 | 9.416 | 9.465 | 9.066 | 9.164 | 49,681 | -0.25(-2.68%) |
Sep 25, 2014 | 9.692 | 9.692 | 9.278 | 9.416 | 67,020 | -0.34(-3.50%) |
Sep 24, 2014 | 9.570 | 9.790 | 9.465 | 9.757 | 52,743 | +0.16(+1.69%) |
Sep 23, 2014 | 9.606 | 9.823 | 9.432 | 9.595 | 84,632 | -0.09(-0.92%) |
Sep 22, 2014 | 9.774 | 9.774 | 9.595 | 9.684 | 70,211 | -0.11(-1.16%) |
Sep 19, 2014 | 10.17 | 10.25 | 9.774 | 9.798 | 105,281 | -0.35(-3.45%) |
Sep 18, 2014 | 10.12 | 10.24 | 10.08 | 10.15 | 49,382 | +0.02(+0.24%) |
Sep 17, 2014 | 10.12 | 10.26 | 10.04 | 10.12 | 51,751 | -0.05(-0.48%) |
Sep 16, 2014 | 10.21 | 10.30 | 10.12 | 10.17 | 58,805 | -0.04(-0.40%) |
Sep 15, 2014 | 10.30 | 10.35 | 10.06 | 10.21 | 163,089 | -0.04(-0.40%) |
Sep 12, 2014 | 10.57 | 10.57 | 10.19 | 10.25 | 117,775 | -0.28(-2.63%) |
Sep 11, 2014 | 10.43 | 10.66 | 10.42 | 10.53 | 140,987 | +0.03(+0.31%) |
Sep 10, 2014 | 10.31 | 10.53 | 10.31 | 10.50 | 31,872 | +0.17(+1.65%) |
Sep 09, 2014 | 10.46 | 10.46 | 10.23 | 10.33 | 44,843 | -0.13(-1.24%) |
Sep 08, 2014 | 10.24 | 10.46 | 10.19 | 10.46 | 201,098 | +0.10(+0.94%) |
Sep 05, 2014 | 10.16 | 10.36 | 10.16 | 10.36 | 83,506 | +0.15(+1.43%) |
Sep 04, 2014 | 10.26 | 10.33 | 10.26 | 10.21 | 25,581 | -0.06(-0.56%) |
Sep 03, 2014 | 10.42 | 10.53 | 10.17 | 10.27 | 92,602 | -0.09(-0.86%) |