Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 9.001 | 9.001 | 8.559 | 8.678 | 123,925 | -0.08(-0.87%) |
Oct 30, 2014 | 8.704 | 8.916 | 8.585 | 8.755 | 53,022 | +0.04(+0.49%) |
Oct 29, 2014 | 8.559 | 8.559 | 8.491 | 8.712 | 29,998 | +0.17(+1.99%) |
Oct 28, 2014 | 8.261 | 8.636 | 8.261 | 8.542 | 79,804 | +0.24(+2.87%) |
Oct 27, 2014 | 8.644 | 8.695 | 8.227 | 8.304 | 82,259 | -0.39(-4.50%) |
Oct 24, 2014 | 8.865 | 8.874 | 8.593 | 8.695 | 118,045 | -0.22(-2.48%) |
Oct 23, 2014 | 8.670 | 9.257 | 8.636 | 8.916 | 104,793 | +0.34(+3.97%) |
Oct 22, 2014 | 8.882 | 8.950 | 8.568 | 8.576 | 110,363 | -0.31(-3.45%) |
Oct 21, 2014 | 8.695 | 9.146 | 8.695 | 8.882 | 121,193 | +0.23(+2.65%) |
Oct 20, 2014 | 8.967 | 8.967 | 8.593 | 8.653 | 64,232 | -0.31(-3.42%) |
Oct 17, 2014 | 9.699 | 9.776 | 8.925 | 8.959 | 76,994 | -0.71(-7.31%) |
Oct 16, 2014 | 9.257 | 9.725 | 9.257 | 9.665 | 71,460 | +0.19(+1.97%) |
Oct 15, 2014 | 9.282 | 9.639 | 9.231 | 9.478 | 106,689 | -0.01(-0.09%) |
Oct 14, 2014 | 9.086 | 9.878 | 9.078 | 9.486 | 173,275 | +0.51(+5.69%) |
Oct 13, 2014 | 8.516 | 9.155 | 8.516 | 8.976 | 116,083 | +0.42(+4.87%) |
Oct 10, 2014 | 8.585 | 8.967 | 8.585 | 8.559 | 158,032 | -0.09(-1.08%) |
Oct 09, 2014 | 9.146 | 9.146 | 8.644 | 8.653 | 120,728 | -0.53(-5.75%) |
Oct 08, 2014 | 8.806 | 9.197 | 8.593 | 9.180 | 111,037 | +0.37(+4.25%) |
Oct 07, 2014 | 8.474 | 9.223 | 8.474 | 8.806 | 133,881 | +0.21(+2.48%) |
Oct 06, 2014 | 8.627 | 8.814 | 8.508 | 8.593 | 191,674 | -0.04(-0.49%) |
Oct 03, 2014 | 8.933 | 9.010 | 8.627 | 8.636 | 128,051 | -0.21(-2.40%) |
Oct 02, 2014 | 8.831 | 9.027 | 8.550 | 8.848 | 159,277 | -0.04(-0.48%) |
Oct 01, 2014 | 9.333 | 9.376 | 8.712 | 8.891 | 165,053 | -0.51(-5.43%) |
Sep 30, 2014 | 9.588 | 9.818 | 9.401 | 9.401 | 166,631 | -0.22(-2.30%) |
Sep 29, 2014 | 9.571 | 9.691 | 9.478 | 9.623 | 151,882 | +0.00(+0.00%) |
Sep 26, 2014 | 9.614 | 9.708 | 9.571 | 9.623 | 129,671 | +0.02(+0.18%) |
Sep 25, 2014 | 9.665 | 9.725 | 9.546 | 9.605 | 121,996 | -0.12(-1.22%) |
Sep 24, 2014 | 9.537 | 9.818 | 9.308 | 9.725 | 111,684 | +0.15(+1.60%) |
Sep 23, 2014 | 9.844 | 9.980 | 9.571 | 9.571 | 162,232 | -0.30(-3.02%) |
Sep 22, 2014 | 9.869 | 9.963 | 9.818 | 9.869 | 100,699 | -0.09(-0.94%) |
Sep 19, 2014 | 9.920 | 10.01 | 9.793 | 9.963 | 205,343 | +0.13(+1.30%) |
Sep 18, 2014 | 9.784 | 10.07 | 9.784 | 9.835 | 63,689 | +0.07(+0.70%) |
Sep 17, 2014 | 9.682 | 9.878 | 9.614 | 9.767 | 84,531 | +0.11(+1.15%) |
Sep 16, 2014 | 9.435 | 9.665 | 9.393 | 9.657 | 82,046 | +0.18(+1.89%) |
Sep 15, 2014 | 9.308 | 9.665 | 9.248 | 9.478 | 83,566 | +0.10(+1.09%) |
Sep 12, 2014 | 9.835 | 9.920 | 9.342 | 9.376 | 145,420 | -0.46(-4.67%) |
Sep 11, 2014 | 9.104 | 9.954 | 9.104 | 9.835 | 154,662 | +0.63(+6.84%) |
Sep 10, 2014 | 8.925 | 9.214 | 8.925 | 9.206 | 264,712 | +0.26(+2.95%) |
Sep 09, 2014 | 8.814 | 9.018 | 8.780 | 8.942 | 350,515 | +0.13(+1.45%) |
Sep 08, 2014 | 8.984 | 9.035 | 8.678 | 8.814 | 87,312 | -0.18(-1.99%) |
Sep 05, 2014 | 9.571 | 9.776 | 8.882 | 8.993 | 132,914 | -0.62(-6.46%) |
Sep 04, 2014 | 10.90 | 10.95 | 9.614 | 9.614 | 262,145 | -1.44(-13.01%) |
Sep 03, 2014 | 11.49 | 11.49 | 11.05 | 11.05 | 54,594 | -0.42(-3.64%) |
Sep 02, 2014 | 11.20 | 11.49 | 11.16 | 11.47 | 38,917 | +0.27(+2.43%) |
Aug 29, 2014 | 11.18 | 11.20 | 11.20 | 11.20 | 31,970 | +0.03(+0.23%) |
Aug 28, 2014 | 11.15 | 11.21 | 11.08 | 11.17 | 45,725 | -0.11(-0.98%) |
Aug 27, 2014 | 11.28 | 11.28 | 11.13 | 11.28 | 21,951 | -0.03(-0.23%) |
Aug 26, 2014 | 11.29 | 11.36 | 11.25 | 11.31 | 29,112 | +0.02(+0.15%) |
Aug 25, 2014 | 11.38 | 11.44 | 11.23 | 11.29 | 32,504 | -0.06(-0.52%) |
Aug 22, 2014 | 11.36 | 11.41 | 11.13 | 11.35 | 23,461 | +0.02(+0.15%) |
Aug 21, 2014 | 11.25 | 11.34 | 11.06 | 11.33 | 51,180 | +0.05(+0.45%) |
Aug 20, 2014 | 11.61 | 11.61 | 11.21 | 11.28 | 21,753 | -0.37(-3.21%) |
Aug 19, 2014 | 11.46 | 11.76 | 11.46 | 11.66 | 19,497 | +0.17(+1.48%) |
Aug 18, 2014 | 11.41 | 11.61 | 11.39 | 11.49 | 24,265 | +0.13(+1.12%) |
Aug 15, 2014 | 11.61 | 11.61 | 11.28 | 11.36 | 46,396 | -0.13(-1.11%) |
Aug 14, 2014 | 11.63 | 11.66 | 11.41 | 11.49 | 22,574 | -0.14(-1.24%) |
Aug 13, 2014 | 11.56 | 11.71 | 11.43 | 11.63 | 47,399 | +0.14(+1.26%) |
Aug 12, 2014 | 11.12 | 11.50 | 11.12 | 11.49 | 50,617 | +0.33(+2.97%) |
Aug 11, 2014 | 11.28 | 11.40 | 11.04 | 11.15 | 75,348 | -0.03(-0.30%) |
Aug 08, 2014 | 11.05 | 11.23 | 11.01 | 11.19 | 47,433 | +0.12(+1.08%) |
Aug 07, 2014 | 11.00 | 11.10 | 10.98 | 11.07 | 78,903 | +0.07(+0.62%) |
Aug 06, 2014 | 11.00 | 11.26 | 10.98 | 11.00 | 35,423 | -0.03(-0.31%) |
Aug 05, 2014 | 11.06 | 11.12 | 10.92 | 11.03 | 82,264 | -0.11(-0.99%) |
Aug 04, 2014 | 11.03 | 11.19 | 10.92 | 11.15 | 193,845 | +0.22(+2.02%) |