Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 8.980 | 8.990 | 8.890 | 8.930 | 2,450,770 | -0.02(-0.22%) |
Oct 30, 2014 | 8.870 | 8.950 | 8.835 | 8.950 | 1,675,001 | +0.08(+0.90%) |
Oct 29, 2014 | 9.060 | 9.060 | 8.790 | 8.870 | 2,486,293 | -0.16(-1.77%) |
Oct 28, 2014 | 9.000 | 9.040 | 8.950 | 9.030 | 1,625,511 | +0.04(+0.44%) |
Oct 27, 2014 | 8.940 | 8.990 | 8.940 | 8.990 | 832,901 | +0.05(+0.56%) |
Oct 24, 2014 | 8.950 | 8.950 | 8.870 | 8.940 | 1,183,256 | -0.01(-0.11%) |
Oct 23, 2014 | 8.930 | 8.990 | 8.910 | 8.950 | 1,170,132 | +0.03(+0.34%) |
Oct 22, 2014 | 8.980 | 9.040 | 8.900 | 8.920 | 1,622,544 | -0.04(-0.45%) |
Oct 21, 2014 | 8.860 | 9.000 | 8.823 | 8.960 | 1,872,599 | +0.02(+0.22%) |
Oct 20, 2014 | 8.870 | 8.940 | 8.870 | 8.940 | 1,951,373 | +0.07(+0.79%) |
Oct 17, 2014 | 8.910 | 8.950 | 8.820 | 8.870 | 1,473,253 | +0.02(+0.23%) |
Oct 16, 2014 | 8.830 | 8.870 | 8.770 | 8.850 | 2,820,091 | -0.02(-0.23%) |
Oct 15, 2014 | 8.910 | 9.100 | 8.800 | 8.870 | 4,296,810 | -0.06(-0.67%) |
Oct 14, 2014 | 8.930 | 8.960 | 8.860 | 8.930 | 2,382,101 | +0.04(+0.45%) |
Oct 13, 2014 | 8.730 | 8.940 | 8.710 | 8.890 | 2,414,186 | +0.19(+2.18%) |
Oct 10, 2014 | 8.730 | 8.830 | 8.690 | 8.700 | 1,869,203 | -0.04(-0.46%) |
Oct 09, 2014 | 8.770 | 8.890 | 8.730 | 8.740 | 2,565,499 | -0.03(-0.34%) |
Oct 08, 2014 | 8.490 | 8.770 | 8.480 | 8.770 | 3,031,870 | +0.27(+3.18%) |
Oct 07, 2014 | 8.390 | 8.540 | 8.360 | 8.500 | 2,171,849 | +0.11(+1.31%) |
Oct 06, 2014 | 8.320 | 8.435 | 8.320 | 8.390 | 1,142,532 | +0.05(+0.60%) |
Oct 03, 2014 | 8.350 | 8.370 | 8.310 | 8.340 | 895,567 | -0.01(-0.12%) |
Oct 02, 2014 | 8.400 | 8.460 | 8.310 | 8.350 | 1,559,118 | -0.08(-0.95%) |
Oct 01, 2014 | 8.270 | 8.450 | 8.250 | 8.430 | 2,647,969 | +0.19(+2.31%) |
Sep 30, 2014 | 8.430 | 8.430 | 8.240 | 8.240 | 2,154,390 | -0.18(-2.14%) |
Sep 29, 2014 | 8.460 | 8.460 | 8.350 | 8.420 | 2,148,465 | -0.04(-0.47%) |
Sep 26, 2014 | 8.510 | 8.510 | 8.420 | 8.460 | 1,901,487 | -0.06(-0.70%) |
Sep 25, 2014 | 8.530 | 8.570 | 8.485 | 8.520 | 2,514,456 | -0.02(-0.23%) |
Sep 24, 2014 | 8.470 | 8.570 | 8.460 | 8.540 | 2,221,021 | +0.08(+0.95%) |
Sep 23, 2014 | 8.550 | 8.560 | 8.450 | 8.460 | 3,096,395 | -0.08(-0.94%) |
Sep 22, 2014 | 8.720 | 8.760 | 8.530 | 8.540 | 4,483,075 | -0.46(-5.11%) |
Sep 19, 2014 | 9.000 | 9.030 | 8.925 | 9.000 | 5,828,495 | +0.04(+0.45%) |
Sep 18, 2014 | 9.070 | 9.100 | 8.900 | 8.960 | 2,670,686 | -0.10(-1.10%) |
Sep 17, 2014 | 9.090 | 9.120 | 9.040 | 9.060 | 1,497,029 | +0.00(+0.00%) |
Sep 16, 2014 | 9.040 | 9.100 | 8.980 | 9.060 | 1,554,311 | +0.02(+0.22%) |
Sep 15, 2014 | 9.100 | 9.120 | 9.010 | 9.040 | 2,092,180 | -0.03(-0.33%) |
Sep 12, 2014 | 9.250 | 9.250 | 9.060 | 9.070 | 4,072,474 | -0.20(-2.16%) |
Sep 11, 2014 | 9.150 | 9.290 | 9.140 | 9.270 | 2,788,051 | +0.15(+1.64%) |
Sep 10, 2014 | 9.170 | 9.190 | 9.080 | 9.120 | 3,454,430 | -0.16(-1.72%) |
Sep 09, 2014 | 9.370 | 9.400 | 9.270 | 9.280 | 1,606,328 | -0.09(-0.96%) |
Sep 08, 2014 | 9.370 | 9.390 | 9.310 | 9.370 | 1,247,504 | +0.01(+0.11%) |
Sep 05, 2014 | 9.230 | 9.380 | 9.220 | 9.360 | 1,467,492 | +0.13(+1.41%) |
Sep 04, 2014 | 9.330 | 9.340 | 9.220 | 9.230 | 1,832,881 | -0.11(-1.18%) |
Sep 03, 2014 | 9.350 | 9.400 | 9.340 | 9.340 | 2,192,396 | -0.05(-0.53%) |
Sep 02, 2014 | 9.440 | 9.440 | 9.360 | 9.390 | 1,569,799 | -0.04(-0.42%) |
Aug 29, 2014 | 9.360 | 9.430 | 9.430 | 9.430 | 1,795,700 | +0.09(+0.96%) |
Aug 28, 2014 | 9.340 | 9.390 | 9.335 | 9.340 | 1,516,787 | +0.00(+0.00%) |
Aug 27, 2014 | 9.350 | 9.350 | 9.330 | 9.340 | 856,849 | +0.00(+0.00%) |
Aug 26, 2014 | 9.350 | 9.350 | 9.310 | 9.340 | 1,451,935 | +0.00(+0.00%) |
Aug 25, 2014 | 9.310 | 9.350 | 9.280 | 9.340 | 1,508,357 | +0.06(+0.65%) |
Aug 22, 2014 | 9.320 | 9.310 | 9.250 | 9.280 | 1,136,230 | -0.03(-0.32%) |
Aug 21, 2014 | 9.300 | 9.350 | 9.290 | 9.310 | 1,625,223 | +0.02(+0.22%) |
Aug 20, 2014 | 9.280 | 9.320 | 9.230 | 9.290 | 1,568,726 | +0.01(+0.11%) |
Aug 19, 2014 | 9.280 | 9.370 | 9.270 | 9.280 | 3,052,349 | +0.01(+0.11%) |
Aug 18, 2014 | 9.280 | 9.280 | 9.210 | 9.270 | 1,566,905 | +0.03(+0.32%) |
Aug 15, 2014 | 9.260 | 9.268 | 9.230 | 9.240 | 2,395,137 | +0.00(+0.00%) |
Aug 14, 2014 | 9.200 | 9.230 | 9.180 | 9.240 | 965,889 | +0.05(+0.54%) |
Aug 13, 2014 | 9.190 | 9.230 | 9.160 | 9.190 | 1,505,575 | +0.01(+0.11%) |
Aug 12, 2014 | 9.180 | 9.200 | 9.150 | 9.180 | 1,278,873 | +0.00(+0.00%) |
Aug 11, 2014 | 9.180 | 9.200 | 9.140 | 9.180 | 1,693,175 | +0.03(+0.33%) |
Aug 08, 2014 | 9.150 | 9.190 | 9.110 | 9.150 | 1,975,794 | +0.00(+0.00%) |
Aug 07, 2014 | 9.100 | 9.175 | 9.080 | 9.150 | 1,768,717 | +0.07(+0.77%) |
Aug 06, 2014 | 9.020 | 9.100 | 9.020 | 9.080 | 920,488 | +0.06(+0.67%) |
Aug 05, 2014 | 9.010 | 9.040 | 8.940 | 9.020 | 1,412,789 | +0.01(+0.11%) |
Aug 04, 2014 | 8.910 | 9.020 | 8.910 | 9.010 | 1,585,916 | +0.07(+0.78%) |