Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 8.960 | 8.982 | 8.793 | 8.931 | 380,152 | +0.17(+1.99%) |
Oct 30, 2014 | 8.532 | 8.786 | 8.510 | 8.757 | 223,816 | +0.15(+1.77%) |
Oct 29, 2014 | 8.604 | 8.699 | 8.539 | 8.604 | 252,928 | -0.01(-0.17%) |
Oct 28, 2014 | 8.335 | 8.619 | 8.335 | 8.619 | 305,976 | +0.32(+3.85%) |
Oct 27, 2014 | 8.306 | 8.401 | 8.401 | 8.299 | 162,733 | -0.10(-1.21%) |
Oct 24, 2014 | 8.408 | 8.452 | 8.335 | 8.401 | 110,500 | +0.02(+0.26%) |
Oct 23, 2014 | 8.255 | 8.466 | 8.212 | 8.379 | 184,338 | +0.25(+3.04%) |
Oct 22, 2014 | 8.125 | 8.314 | 8.088 | 8.132 | 363,061 | +0.04(+0.54%) |
Oct 21, 2014 | 8.052 | 8.117 | 7.987 | 8.088 | 403,038 | +0.13(+1.64%) |
Oct 20, 2014 | 7.812 | 8.110 | 7.812 | 7.957 | 366,281 | +0.07(+0.92%) |
Oct 17, 2014 | 8.023 | 8.045 | 7.859 | 7.885 | 439,847 | -0.03(-0.37%) |
Oct 16, 2014 | 7.718 | 8.125 | 7.718 | 7.914 | 463,215 | +0.02(+0.28%) |
Oct 15, 2014 | 7.674 | 7.965 | 7.660 | 7.892 | 376,143 | +0.04(+0.56%) |
Oct 14, 2014 | 7.848 | 7.965 | 7.781 | 7.848 | 354,605 | +0.07(+0.93%) |
Oct 13, 2014 | 7.769 | 7.965 | 7.769 | 7.776 | 286,878 | -0.02(-0.28%) |
Oct 10, 2014 | 7.863 | 8.081 | 7.834 | 7.798 | 279,178 | -0.12(-1.56%) |
Oct 09, 2014 | 8.241 | 8.285 | 7.914 | 7.921 | 166,451 | -0.34(-4.13%) |
Oct 08, 2014 | 7.921 | 8.292 | 7.885 | 8.263 | 214,591 | +0.30(+3.74%) |
Oct 07, 2014 | 8.081 | 8.176 | 7.943 | 7.965 | 277,687 | -0.20(-2.40%) |
Oct 06, 2014 | 8.190 | 8.321 | 8.154 | 8.161 | 266,805 | -0.12(-1.40%) |
Oct 03, 2014 | 8.357 | 8.386 | 8.255 | 8.277 | 148,128 | +0.04(+0.44%) |
Oct 02, 2014 | 8.241 | 8.357 | 8.168 | 8.241 | 363,567 | +0.02(+0.27%) |
Oct 01, 2014 | 8.226 | 8.361 | 8.183 | 8.219 | 306,495 | -0.06(-0.70%) |
Sep 30, 2014 | 8.604 | 8.612 | 8.255 | 8.277 | 352,452 | -0.29(-3.39%) |
Sep 29, 2014 | 8.553 | 8.619 | 8.532 | 8.568 | 225,109 | -0.14(-1.59%) |
Sep 26, 2014 | 8.670 | 8.706 | 8.619 | 8.706 | 273,876 | +0.04(+0.50%) |
Sep 25, 2014 | 8.721 | 8.771 | 8.626 | 8.662 | 150,673 | -0.12(-1.41%) |
Sep 24, 2014 | 8.742 | 8.822 | 8.677 | 8.786 | 189,259 | +0.08(+0.92%) |
Sep 23, 2014 | 8.721 | 8.793 | 8.691 | 8.706 | 129,375 | -0.03(-0.33%) |
Sep 22, 2014 | 8.822 | 8.844 | 8.706 | 8.735 | 118,727 | -0.15(-1.64%) |
Sep 19, 2014 | 9.055 | 9.069 | 8.815 | 8.880 | 465,231 | -0.09(-1.05%) |
Sep 18, 2014 | 9.004 | 9.004 | 8.909 | 8.975 | 163,381 | +0.01(+0.16%) |
Sep 17, 2014 | 8.895 | 9.004 | 8.837 | 8.960 | 131,594 | +0.11(+1.23%) |
Sep 16, 2014 | 8.793 | 8.888 | 8.721 | 8.851 | 106,145 | +0.04(+0.50%) |
Sep 15, 2014 | 8.939 | 8.975 | 8.728 | 8.808 | 116,959 | -0.13(-1.46%) |
Sep 12, 2014 | 9.055 | 9.084 | 8.931 | 8.939 | 118,828 | -0.12(-1.28%) |
Sep 11, 2014 | 8.873 | 9.084 | 8.873 | 9.055 | 147,596 | +0.10(+1.14%) |
Sep 10, 2014 | 8.968 | 9.016 | 8.888 | 8.953 | 124,665 | +0.02(+0.24%) |
Sep 09, 2014 | 9.048 | 9.055 | 8.902 | 8.931 | 135,700 | -0.15(-1.68%) |
Sep 08, 2014 | 9.004 | 9.142 | 8.953 | 9.084 | 145,164 | -0.01(-0.08%) |
Sep 05, 2014 | 9.069 | 9.127 | 9.026 | 9.091 | 118,942 | -0.03(-0.32%) |
Sep 04, 2014 | 9.135 | 9.222 | 9.073 | 9.120 | 133,795 | +0.04(+0.40%) |
Sep 03, 2014 | 9.120 | 9.193 | 9.069 | 9.084 | 191,521 | -0.01(-0.08%) |
Sep 02, 2014 | 9.120 | 9.157 | 9.026 | 9.091 | 165,348 | +0.03(+0.32%) |
Aug 29, 2014 | 8.953 | 9.062 | 9.062 | 9.062 | 187,281 | +0.12(+1.30%) |
Aug 28, 2014 | 8.968 | 9.018 | 8.924 | 8.946 | 132,079 | -0.06(-0.65%) |
Aug 27, 2014 | 9.055 | 9.106 | 9.004 | 9.004 | 135,551 | -0.01(-0.08%) |
Aug 26, 2014 | 8.888 | 9.040 | 8.895 | 9.011 | 149,604 | +0.12(+1.31%) |
Aug 25, 2014 | 8.939 | 9.026 | 8.888 | 8.895 | 135,784 | -0.05(-0.57%) |
Aug 22, 2014 | 8.917 | 9.011 | 8.866 | 8.946 | 169,936 | +0.04(+0.41%) |
Aug 21, 2014 | 8.822 | 8.982 | 8.699 | 8.909 | 193,042 | +0.10(+1.16%) |
Aug 20, 2014 | 8.793 | 8.909 | 8.721 | 8.808 | 198,580 | -0.04(-0.41%) |
Aug 19, 2014 | 8.684 | 8.895 | 8.684 | 8.844 | 221,635 | +0.15(+1.76%) |
Aug 18, 2014 | 8.568 | 8.691 | 8.568 | 8.691 | 199,614 | +0.19(+2.22%) |
Aug 15, 2014 | 8.655 | 8.677 | 8.474 | 8.503 | 355,808 | -0.05(-0.59%) |
Aug 14, 2014 | 8.438 | 8.583 | 8.423 | 8.554 | 272,387 | +0.14(+1.72%) |
Aug 13, 2014 | 8.336 | 8.460 | 8.336 | 8.409 | 170,873 | +0.08(+0.96%) |
Aug 12, 2014 | 8.336 | 8.460 | 8.293 | 8.329 | 140,932 | -0.05(-0.61%) |
Aug 11, 2014 | 8.220 | 8.460 | 8.213 | 8.380 | 231,207 | +0.16(+1.94%) |
Aug 08, 2014 | 8.112 | 8.235 | 8.112 | 8.220 | 329,670 | +0.09(+1.16%) |
Aug 07, 2014 | 8.271 | 8.358 | 8.090 | 8.126 | 223,788 | -0.09(-1.15%) |
Aug 06, 2014 | 8.039 | 8.300 | 8.032 | 8.220 | 215,046 | +0.11(+1.34%) |
Aug 05, 2014 | 7.843 | 8.126 | 7.822 | 8.112 | 481,083 | +0.20(+2.47%) |
Aug 04, 2014 | 7.640 | 7.938 | 7.633 | 7.916 | 317,457 | +0.33(+4.40%) |