Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 8.382 | 8.431 | 8.056 | 8.313 | 76,284 | +0.24(+2.93%) |
Oct 30, 2014 | 7.888 | 8.293 | 7.859 | 8.076 | 44,066 | +0.11(+1.36%) |
Oct 29, 2014 | 8.007 | 8.007 | 7.661 | 7.967 | 37,877 | +0.02(+0.25%) |
Oct 28, 2014 | 7.562 | 8.086 | 7.434 | 7.947 | 92,126 | +0.44(+5.92%) |
Oct 27, 2014 | 7.562 | 7.711 | 7.404 | 7.503 | 68,258 | -0.21(-2.69%) |
Oct 24, 2014 | 7.730 | 7.908 | 7.385 | 7.711 | 116,345 | +0.02(+0.26%) |
Oct 23, 2014 | 7.957 | 8.076 | 7.691 | 7.691 | 66,297 | -0.22(-2.75%) |
Oct 22, 2014 | 8.135 | 8.273 | 7.829 | 7.908 | 38,786 | -0.23(-2.79%) |
Oct 21, 2014 | 8.017 | 8.431 | 8.017 | 8.135 | 51,286 | +0.15(+1.85%) |
Oct 20, 2014 | 8.125 | 8.451 | 7.770 | 7.987 | 56,120 | -0.23(-2.76%) |
Oct 17, 2014 | 8.175 | 8.500 | 7.711 | 8.214 | 158,561 | +0.35(+4.39%) |
Oct 16, 2014 | 7.799 | 7.997 | 7.276 | 7.869 | 202,165 | +0.02(+0.25%) |
Oct 15, 2014 | 7.454 | 7.869 | 6.980 | 7.849 | 96,699 | +0.30(+3.92%) |
Oct 14, 2014 | 7.168 | 7.770 | 6.664 | 7.553 | 92,972 | +0.39(+5.37%) |
Oct 13, 2014 | 7.711 | 8.066 | 7.168 | 7.168 | 165,093 | -0.49(-6.44%) |
Oct 10, 2014 | 8.254 | 8.254 | 7.158 | 7.661 | 184,977 | -0.73(-8.71%) |
Oct 09, 2014 | 8.935 | 8.935 | 8.155 | 8.392 | 60,088 | -0.52(-5.87%) |
Oct 08, 2014 | 8.471 | 9.083 | 8.392 | 8.915 | 54,176 | +0.47(+5.61%) |
Oct 07, 2014 | 8.579 | 8.934 | 8.391 | 8.441 | 95,818 | -0.17(-1.95%) |
Oct 06, 2014 | 9.093 | 9.287 | 8.590 | 8.609 | 69,132 | -0.51(-5.63%) |
Oct 03, 2014 | 8.964 | 9.241 | 8.856 | 9.122 | 160,234 | +0.29(+3.24%) |
Oct 02, 2014 | 9.073 | 9.073 | 8.767 | 8.836 | 56,241 | +0.00(+0.00%) |
Oct 01, 2014 | 9.675 | 9.675 | 8.787 | 8.836 | 91,046 | -0.90(-9.23%) |
Sep 30, 2014 | 9.863 | 9.922 | 9.191 | 9.734 | 149,600 | -0.13(-1.30%) |
Sep 29, 2014 | 9.734 | 9.922 | 9.478 | 9.863 | 96,278 | +0.00(+0.00%) |
Sep 26, 2014 | 9.754 | 9.873 | 9.527 | 9.863 | 78,054 | +0.14(+1.42%) |
Sep 25, 2014 | 9.715 | 9.813 | 9.557 | 9.725 | 79,167 | -0.12(-1.20%) |
Sep 24, 2014 | 9.626 | 10.02 | 9.385 | 9.843 | 66,727 | +0.08(+0.81%) |
Sep 23, 2014 | 10.25 | 10.36 | 9.685 | 9.764 | 68,128 | -0.57(-5.54%) |
Sep 22, 2014 | 10.41 | 10.41 | 10.03 | 10.34 | 75,262 | -0.01(-0.10%) |
Sep 19, 2014 | 10.76 | 10.86 | 10.30 | 10.35 | 56,531 | -0.41(-3.85%) |
Sep 18, 2014 | 10.82 | 10.85 | 10.68 | 10.76 | 26,964 | -0.04(-0.37%) |
Sep 17, 2014 | 10.61 | 10.82 | 10.61 | 10.80 | 49,843 | +0.05(+0.46%) |
Sep 16, 2014 | 10.46 | 10.78 | 10.41 | 10.75 | 27,113 | +0.31(+2.93%) |
Sep 15, 2014 | 10.44 | 10.70 | 10.24 | 10.45 | 41,393 | -0.03(-0.28%) |
Sep 12, 2014 | 10.85 | 11.08 | 10.34 | 10.47 | 148,161 | +0.04(+0.38%) |
Sep 11, 2014 | 10.75 | 10.75 | 10.42 | 10.44 | 40,533 | -0.27(-2.49%) |
Sep 10, 2014 | 10.87 | 10.87 | 10.52 | 10.70 | 60,715 | -0.17(-1.54%) |
Sep 09, 2014 | 10.91 | 10.91 | 10.72 | 10.87 | 49,649 | -0.02(-0.18%) |
Sep 08, 2014 | 10.81 | 10.94 | 10.81 | 10.89 | 58,957 | +0.09(+0.82%) |
Sep 05, 2014 | 10.66 | 10.84 | 10.57 | 10.80 | 24,354 | +0.11(+1.02%) |
Sep 04, 2014 | 10.39 | 10.87 | 10.25 | 10.69 | 46,988 | +0.30(+2.85%) |
Sep 03, 2014 | 10.54 | 10.63 | 10.39 | 10.40 | 15,458 | -0.09(-0.85%) |
Sep 02, 2014 | 10.39 | 10.39 | 10.22 | 10.48 | 19,796 | +0.17(+1.63%) |
Aug 29, 2014 | 10.20 | 10.32 | 10.32 | 10.32 | 12,762 | +0.06(+0.58%) |
Aug 28, 2014 | 10.48 | 10.60 | 10.12 | 10.26 | 34,102 | -0.07(-0.67%) |
Aug 27, 2014 | 10.32 | 10.39 | 10.03 | 10.33 | 29,590 | +0.01(+0.10%) |
Aug 26, 2014 | 10.29 | 10.36 | 10.18 | 10.32 | 21,499 | +0.00(+0.00%) |
Aug 25, 2014 | 10.60 | 10.66 | 10.17 | 10.32 | 15,876 | -0.07(-0.67%) |
Aug 22, 2014 | 10.40 | 10.40 | 10.17 | 10.39 | 13,768 | -0.01(-0.10%) |
Aug 21, 2014 | 10.62 | 10.66 | 10.17 | 10.40 | 36,995 | -0.26(-2.41%) |
Aug 20, 2014 | 10.64 | 10.69 | 10.43 | 10.65 | 18,248 | +0.04(+0.37%) |
Aug 19, 2014 | 10.53 | 10.66 | 10.25 | 10.61 | 32,970 | +0.26(+2.48%) |
Aug 18, 2014 | 10.08 | 10.76 | 9.987 | 10.36 | 35,226 | +0.37(+3.66%) |
Aug 15, 2014 | 10.07 | 10.30 | 9.873 | 9.991 | 46,575 | +0.06(+0.60%) |
Aug 14, 2014 | 10.06 | 10.32 | 9.873 | 9.932 | 24,108 | -0.20(-1.95%) |
Aug 13, 2014 | 9.971 | 10.27 | 10.02 | 10.13 | 25,272 | +0.11(+1.08%) |
Aug 12, 2014 | 9.971 | 10.34 | 9.715 | 10.02 | 37,815 | +0.01(+0.10%) |
Aug 11, 2014 | 9.942 | 10.39 | 9.892 | 10.01 | 26,307 | +0.06(+0.60%) |
Aug 08, 2014 | 10.12 | 10.57 | 9.815 | 9.952 | 24,919 | -0.18(-1.75%) |
Aug 07, 2014 | 10.43 | 10.48 | 9.853 | 10.13 | 18,581 | -0.28(-2.66%) |
Aug 06, 2014 | 10.01 | 10.46 | 10.01 | 10.41 | 26,209 | +0.27(+2.63%) |
Aug 05, 2014 | 10.26 | 10.54 | 10.01 | 10.14 | 22,863 | -0.17(-1.63%) |
Aug 04, 2014 | 10.21 | 10.47 | 9.765 | 10.31 | 30,349 | +0.12(+1.16%) |