Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 9.940 | 9.985 | 9.446 | 9.717 | 63,130 | -0.17(-1.71%) |
Oct 30, 2014 | 9.976 | 10.12 | 9.379 | 9.887 | 161,334 | -0.26(-2.55%) |
Oct 29, 2014 | 9.628 | 10.15 | 9.619 | 10.15 | 117,002 | +0.53(+5.57%) |
Oct 28, 2014 | 9.575 | 9.655 | 9.353 | 9.610 | 94,228 | +0.00(+0.00%) |
Oct 27, 2014 | 9.610 | 9.539 | 9.361 | 9.610 | 96,310 | +0.07(+0.75%) |
Oct 24, 2014 | 9.298 | 9.646 | 9.236 | 9.539 | 136,902 | +0.20(+2.10%) |
Oct 23, 2014 | 9.397 | 9.673 | 9.263 | 9.343 | 188,677 | -0.10(-1.04%) |
Oct 22, 2014 | 9.343 | 9.896 | 9.277 | 9.441 | 365,964 | +0.24(+2.62%) |
Oct 21, 2014 | 9.102 | 9.281 | 8.951 | 9.200 | 23,058 | +0.04(+0.49%) |
Oct 20, 2014 | 8.942 | 9.272 | 8.942 | 9.156 | 36,078 | +0.17(+1.88%) |
Oct 17, 2014 | 8.897 | 9.272 | 8.897 | 8.986 | 75,865 | +0.16(+1.82%) |
Oct 16, 2014 | 8.389 | 8.906 | 8.353 | 8.826 | 48,986 | +0.45(+5.43%) |
Oct 15, 2014 | 8.131 | 8.555 | 8.131 | 8.371 | 16,769 | +0.20(+2.40%) |
Oct 14, 2014 | 8.362 | 8.425 | 8.175 | 8.175 | 7,883 | -0.08(-0.97%) |
Oct 13, 2014 | 8.452 | 8.469 | 8.255 | 8.255 | 22,978 | -0.19(-2.22%) |
Oct 10, 2014 | 8.255 | 8.576 | 8.246 | 8.443 | 43,933 | +0.22(+2.71%) |
Oct 09, 2014 | 8.113 | 8.309 | 8.113 | 8.220 | 82,172 | +0.19(+2.33%) |
Oct 08, 2014 | 8.113 | 8.139 | 7.962 | 8.033 | 29,100 | -0.16(-1.96%) |
Oct 07, 2014 | 8.086 | 8.345 | 8.086 | 8.193 | 39,450 | +0.00(+0.00%) |
Oct 06, 2014 | 8.131 | 8.193 | 8.059 | 8.193 | 3,832 | +0.11(+1.32%) |
Oct 03, 2014 | 7.997 | 8.216 | 7.997 | 8.086 | 25,471 | +0.12(+1.45%) |
Oct 02, 2014 | 7.970 | 8.062 | 7.934 | 7.970 | 20,991 | -0.04(-0.56%) |
Oct 01, 2014 | 8.229 | 8.229 | 7.952 | 8.015 | 23,783 | -0.15(-1.86%) |
Sep 30, 2014 | 8.077 | 8.195 | 8.041 | 8.166 | 14,497 | +0.15(+1.89%) |
Sep 29, 2014 | 8.113 | 8.113 | 7.952 | 8.015 | 50,619 | -0.19(-2.28%) |
Sep 26, 2014 | 8.229 | 8.282 | 8.131 | 8.202 | 6,969 | -0.05(-0.65%) |
Sep 25, 2014 | 8.196 | 8.291 | 8.196 | 8.255 | 11,505 | +0.12(+1.54%) |
Sep 24, 2014 | 8.131 | 8.273 | 8.113 | 8.131 | 21,211 | -0.03(-0.33%) |
Sep 23, 2014 | 8.327 | 8.327 | 8.147 | 8.157 | 18,341 | -0.12(-1.51%) |
Sep 22, 2014 | 8.371 | 8.559 | 8.202 | 8.282 | 18,522 | -0.11(-1.28%) |
Sep 19, 2014 | 8.362 | 8.478 | 8.318 | 8.389 | 16,789 | +0.02(+0.21%) |
Sep 18, 2014 | 8.389 | 8.487 | 8.345 | 8.371 | 8,722 | +0.05(+0.64%) |
Sep 17, 2014 | 8.559 | 8.683 | 8.318 | 8.318 | 16,044 | -0.06(-0.74%) |
Sep 16, 2014 | 8.229 | 8.532 | 8.229 | 8.380 | 7,283 | +0.12(+1.51%) |
Sep 15, 2014 | 8.621 | 8.621 | 8.255 | 8.255 | 15,343 | -0.36(-4.14%) |
Sep 12, 2014 | 8.550 | 8.679 | 8.550 | 8.612 | 25,867 | +0.10(+1.15%) |
Sep 11, 2014 | 8.532 | 8.621 | 8.389 | 8.514 | 13,484 | +0.00(+0.00%) |
Sep 10, 2014 | 8.567 | 8.657 | 8.496 | 8.514 | 13,657 | -0.09(-1.04%) |
Sep 09, 2014 | 8.728 | 8.853 | 8.380 | 8.603 | 15,994 | -0.08(-0.92%) |
Sep 08, 2014 | 8.478 | 8.769 | 8.478 | 8.683 | 16,023 | +0.13(+1.56%) |
Sep 05, 2014 | 8.496 | 8.585 | 8.389 | 8.550 | 12,726 | +0.04(+0.52%) |
Sep 04, 2014 | 8.915 | 8.951 | 8.505 | 8.505 | 44,989 | -0.12(-1.45%) |
Sep 03, 2014 | 8.746 | 8.808 | 8.478 | 8.630 | 21,027 | -0.05(-0.62%) |
Sep 02, 2014 | 8.407 | 8.736 | 8.407 | 8.683 | 72,785 | +0.27(+3.18%) |
Aug 29, 2014 | 8.487 | 8.416 | 8.416 | 8.416 | 28,490 | -0.11(-1.26%) |
Aug 28, 2014 | 8.505 | 8.550 | 8.353 | 8.523 | 30,153 | -0.03(-0.31%) |
Aug 27, 2014 | 8.764 | 8.764 | 8.478 | 8.550 | 34,421 | -0.17(-1.94%) |
Aug 26, 2014 | 8.746 | 8.746 | 8.576 | 8.719 | 25,480 | -0.09(-1.01%) |
Aug 25, 2014 | 8.772 | 8.915 | 8.559 | 8.808 | 51,699 | +0.00(+0.00%) |
Aug 22, 2014 | 8.862 | 8.862 | 8.603 | 8.808 | 22,893 | -0.11(-1.20%) |
Aug 21, 2014 | 8.924 | 8.942 | 8.639 | 8.915 | 38,958 | -0.01(-0.10%) |
Aug 20, 2014 | 8.897 | 9.037 | 8.728 | 8.924 | 33,643 | +0.01(+0.10%) |
Aug 19, 2014 | 9.188 | 9.188 | 8.915 | 8.915 | 18,706 | -0.24(-2.60%) |
Aug 18, 2014 | 9.153 | 9.347 | 9.056 | 9.153 | 37,453 | +0.11(+1.17%) |
Aug 15, 2014 | 9.303 | 9.303 | 9.003 | 9.047 | 23,175 | -0.21(-2.29%) |
Aug 14, 2014 | 8.994 | 9.290 | 8.994 | 9.259 | 63,174 | +0.18(+1.94%) |
Aug 13, 2014 | 8.809 | 9.083 | 8.809 | 9.083 | 32,914 | +0.22(+2.49%) |
Aug 12, 2014 | 8.818 | 8.897 | 8.686 | 8.862 | 42,177 | +0.05(+0.60%) |
Aug 11, 2014 | 8.818 | 8.862 | 8.739 | 8.809 | 38,147 | +0.11(+1.32%) |
Aug 08, 2014 | 8.827 | 8.963 | 8.703 | 8.695 | 17,436 | -0.04(-0.50%) |
Aug 07, 2014 | 8.906 | 8.959 | 8.686 | 8.739 | 24,581 | -0.11(-1.29%) |
Aug 06, 2014 | 8.642 | 9.047 | 8.386 | 8.853 | 27,006 | +0.13(+1.52%) |
Aug 05, 2014 | 8.615 | 8.905 | 8.518 | 8.721 | 73,400 | +0.11(+1.33%) |
Aug 04, 2014 | 8.739 | 8.739 | 8.430 | 8.606 | 19,399 | -0.08(-0.91%) |