Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 8.820 | 8.870 | 8.600 | 8.630 | 203,838 | +0.00(+0.00%) |
Oct 30, 2014 | 8.540 | 8.688 | 8.400 | 8.630 | 117,559 | +0.04(+0.47%) |
Oct 29, 2014 | 8.590 | 8.867 | 8.510 | 8.590 | 141,514 | +0.06(+0.70%) |
Oct 28, 2014 | 8.110 | 8.550 | 8.070 | 8.530 | 137,695 | +0.46(+5.70%) |
Oct 27, 2014 | 8.310 | 8.330 | 8.000 | 8.070 | 78,731 | -0.26(-3.12%) |
Oct 24, 2014 | 8.230 | 8.400 | 8.120 | 8.330 | 134,511 | +0.13(+1.59%) |
Oct 23, 2014 | 8.240 | 8.320 | 8.190 | 8.200 | 80,405 | +0.07(+0.86%) |
Oct 22, 2014 | 8.310 | 8.430 | 8.120 | 8.130 | 71,345 | -0.16(-1.93%) |
Oct 21, 2014 | 8.110 | 8.310 | 8.090 | 8.290 | 162,529 | +0.20(+2.47%) |
Oct 20, 2014 | 8.000 | 8.270 | 7.950 | 8.090 | 253,400 | +0.07(+0.87%) |
Oct 17, 2014 | 8.120 | 8.160 | 7.890 | 8.020 | 847,189 | +0.02(+0.25%) |
Oct 16, 2014 | 7.900 | 8.050 | 7.856 | 8.000 | 255,744 | -0.02(-0.25%) |
Oct 15, 2014 | 7.760 | 8.120 | 7.650 | 8.020 | 131,788 | +0.16(+2.04%) |
Oct 14, 2014 | 7.810 | 7.930 | 7.770 | 7.860 | 116,605 | +0.13(+1.68%) |
Oct 13, 2014 | 7.750 | 8.020 | 7.700 | 7.730 | 282,052 | +0.01(+0.13%) |
Oct 10, 2014 | 7.750 | 7.950 | 7.695 | 7.720 | 162,607 | -0.10(-1.28%) |
Oct 09, 2014 | 8.080 | 8.080 | 7.810 | 7.820 | 170,006 | -0.26(-3.22%) |
Oct 08, 2014 | 7.980 | 8.160 | 7.900 | 8.080 | 235,771 | +0.08(+1.00%) |
Oct 07, 2014 | 8.010 | 8.100 | 8.000 | 8.000 | 289,327 | -0.04(-0.50%) |
Oct 06, 2014 | 8.100 | 8.120 | 8.020 | 8.040 | 229,222 | -0.05(-0.62%) |
Oct 03, 2014 | 8.280 | 8.300 | 7.840 | 8.090 | 1,626,285 | -0.08(-0.98%) |
Oct 02, 2014 | 8.080 | 8.270 | 8.050 | 8.170 | 106,024 | +0.09(+1.11%) |
Oct 01, 2014 | 8.080 | 8.160 | 8.030 | 8.080 | 138,780 | +0.00(+0.00%) |
Sep 30, 2014 | 8.410 | 8.520 | 8.040 | 8.080 | 735,625 | -0.32(-3.81%) |
Sep 29, 2014 | 8.330 | 8.450 | 8.200 | 8.400 | 168,850 | -0.06(-0.71%) |
Sep 26, 2014 | 8.430 | 8.560 | 8.370 | 8.460 | 91,264 | +0.03(+0.36%) |
Sep 25, 2014 | 8.640 | 8.640 | 8.390 | 8.430 | 96,709 | -0.20(-2.32%) |
Sep 24, 2014 | 8.490 | 8.690 | 8.450 | 8.630 | 71,734 | +0.13(+1.53%) |
Sep 23, 2014 | 8.680 | 8.770 | 8.420 | 8.500 | 84,179 | -0.16(-1.85%) |
Sep 22, 2014 | 8.770 | 8.770 | 8.590 | 8.660 | 122,907 | -0.18(-2.04%) |
Sep 19, 2014 | 9.000 | 9.070 | 8.710 | 8.840 | 296,183 | -0.16(-1.78%) |
Sep 18, 2014 | 9.040 | 9.130 | 9.000 | 9.000 | 118,757 | -0.03(-0.33%) |
Sep 17, 2014 | 9.150 | 9.210 | 8.920 | 9.030 | 72,962 | -0.09(-0.99%) |
Sep 16, 2014 | 9.110 | 9.240 | 8.990 | 9.120 | 118,268 | +0.01(+0.11%) |
Sep 15, 2014 | 9.150 | 9.185 | 9.000 | 9.110 | 230,082 | -0.02(-0.22%) |
Sep 12, 2014 | 9.150 | 9.170 | 9.030 | 9.130 | 122,755 | +0.01(+0.11%) |
Sep 11, 2014 | 9.070 | 9.340 | 9.050 | 9.120 | 2,939,453 | +0.02(+0.22%) |
Sep 10, 2014 | 9.000 | 9.080 | 9.000 | 9.100 | 94,159 | +0.11(+1.22%) |
Sep 09, 2014 | 9.140 | 9.420 | 8.990 | 8.990 | 514,582 | -0.15(-1.64%) |
Sep 08, 2014 | 9.170 | 9.690 | 8.980 | 9.140 | 476,191 | -0.06(-0.65%) |
Sep 05, 2014 | 9.140 | 9.270 | 9.070 | 9.200 | 222,145 | +0.02(+0.22%) |
Sep 04, 2014 | 9.220 | 9.320 | 9.150 | 9.180 | 344,076 | -0.04(-0.43%) |
Sep 03, 2014 | 9.520 | 9.520 | 9.140 | 9.220 | 510,988 | -0.25(-2.64%) |
Sep 02, 2014 | 9.680 | 9.700 | 9.350 | 9.470 | 554,599 | -0.15(-1.56%) |
Aug 29, 2014 | 9.460 | 9.620 | 9.620 | 9.620 | 197,300 | +0.15(+1.58%) |
Aug 28, 2014 | 9.580 | 9.650 | 9.370 | 9.470 | 187,367 | -0.17(-1.76%) |
Aug 27, 2014 | 10.03 | 10.03 | 9.600 | 9.640 | 193,088 | -0.35(-3.50%) |
Aug 26, 2014 | 10.04 | 10.10 | 9.930 | 9.990 | 126,405 | -0.05(-0.50%) |
Aug 25, 2014 | 10.05 | 10.25 | 10.00 | 10.04 | 335,292 | +0.02(+0.20%) |
Aug 22, 2014 | 9.790 | 10.09 | 9.740 | 10.02 | 201,181 | +0.21(+2.14%) |
Aug 21, 2014 | 9.690 | 9.850 | 9.620 | 9.810 | 149,126 | +0.11(+1.13%) |
Aug 20, 2014 | 9.730 | 9.780 | 9.730 | 9.700 | 161,355 | -0.09(-0.92%) |
Aug 19, 2014 | 9.570 | 9.810 | 9.460 | 9.790 | 125,029 | +0.20(+2.09%) |
Aug 18, 2014 | 9.360 | 9.630 | 9.020 | 9.590 | 126,154 | +0.29(+3.12%) |
Aug 15, 2014 | 9.410 | 9.410 | 9.410 | 9.300 | 176,075 | -0.01(-0.11%) |
Aug 14, 2014 | 9.300 | 9.430 | 9.065 | 9.310 | 107,349 | +0.05(+0.54%) |
Aug 13, 2014 | 9.150 | 9.310 | 9.140 | 9.260 | 290,180 | +0.01(+0.11%) |
Aug 12, 2014 | 9.210 | 9.280 | 9.100 | 9.250 | 329,245 | -0.01(-0.11%) |
Aug 11, 2014 | 9.330 | 9.360 | 9.230 | 9.260 | 132,659 | -0.07(-0.75%) |
Aug 08, 2014 | 8.920 | 9.410 | 8.500 | 9.330 | 204,094 | -0.60(-6.04%) |
Aug 07, 2014 | 9.900 | 9.990 | 9.760 | 9.930 | 91,120 | +0.03(+0.30%) |
Aug 06, 2014 | 9.790 | 9.990 | 9.790 | 9.900 | 122,385 | +0.06(+0.61%) |
Aug 05, 2014 | 9.640 | 9.970 | 9.560 | 9.840 | 152,192 | +0.18(+1.86%) |
Aug 04, 2014 | 9.580 | 9.690 | 9.310 | 9.660 | 169,902 | +0.11(+1.15%) |