Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 9.430 | 9.500 | 9.170 | 9.300 | 595,569 | +0.10(+1.09%) |
Oct 30, 2014 | 9.170 | 9.275 | 9.030 | 9.200 | 415,218 | +0.02(+0.22%) |
Oct 29, 2014 | 9.180 | 9.240 | 9.050 | 9.180 | 614,581 | +0.05(+0.55%) |
Oct 28, 2014 | 8.890 | 9.210 | 8.750 | 9.130 | 661,537 | +0.29(+3.28%) |
Oct 27, 2014 | 8.770 | 9.000 | 8.830 | 8.840 | 301,560 | +0.01(+0.11%) |
Oct 24, 2014 | 8.800 | 8.890 | 8.640 | 8.830 | 352,147 | +0.04(+0.46%) |
Oct 23, 2014 | 9.000 | 9.190 | 8.760 | 8.790 | 669,738 | -0.07(-0.79%) |
Oct 22, 2014 | 8.620 | 9.290 | 8.480 | 8.860 | 924,574 | +0.28(+3.26%) |
Oct 21, 2014 | 8.580 | 8.715 | 8.480 | 8.580 | 531,729 | +0.09(+1.06%) |
Oct 20, 2014 | 8.590 | 8.650 | 8.300 | 8.490 | 597,599 | +0.01(+0.12%) |
Oct 17, 2014 | 8.360 | 8.720 | 8.290 | 8.480 | 720,747 | +0.21(+2.54%) |
Oct 16, 2014 | 7.870 | 8.370 | 7.700 | 8.270 | 733,056 | +0.33(+4.16%) |
Oct 15, 2014 | 7.450 | 8.000 | 7.200 | 7.940 | 457,508 | +0.33(+4.34%) |
Oct 14, 2014 | 7.800 | 7.950 | 7.600 | 7.610 | 552,068 | -0.10(-1.30%) |
Oct 13, 2014 | 7.650 | 7.890 | 7.570 | 7.710 | 630,625 | +0.11(+1.45%) |
Oct 10, 2014 | 7.630 | 8.000 | 7.400 | 7.600 | 406,024 | -0.04(-0.46%) |
Oct 09, 2014 | 7.750 | 8.460 | 7.570 | 7.635 | 946,461 | +0.17(+2.21%) |
Oct 08, 2014 | 7.240 | 7.480 | 6.830 | 7.470 | 459,671 | +0.23(+3.18%) |
Oct 07, 2014 | 7.030 | 7.320 | 6.931 | 7.240 | 283,396 | +0.21(+2.99%) |
Oct 06, 2014 | 7.220 | 7.250 | 6.970 | 7.030 | 356,084 | -0.12(-1.68%) |
Oct 03, 2014 | 6.920 | 7.190 | 6.840 | 7.150 | 327,980 | +0.29(+4.23%) |
Oct 02, 2014 | 6.660 | 7.000 | 6.612 | 6.860 | 308,127 | +0.19(+2.85%) |
Oct 01, 2014 | 6.620 | 6.710 | 6.360 | 6.670 | 439,006 | +0.05(+0.76%) |
Sep 30, 2014 | 6.690 | 6.710 | 6.510 | 6.620 | 484,091 | -0.16(-2.36%) |
Sep 29, 2014 | 6.850 | 7.000 | 6.720 | 6.780 | 286,248 | -0.19(-2.73%) |
Sep 26, 2014 | 6.850 | 7.065 | 6.814 | 6.970 | 163,320 | +0.13(+1.90%) |
Sep 25, 2014 | 7.110 | 7.110 | 6.800 | 6.840 | 248,741 | -0.30(-4.20%) |
Sep 24, 2014 | 6.970 | 7.190 | 6.800 | 7.140 | 187,447 | +0.25(+3.63%) |
Sep 23, 2014 | 6.960 | 7.070 | 6.825 | 6.890 | 210,686 | -0.11(-1.57%) |
Sep 22, 2014 | 7.150 | 7.175 | 6.810 | 7.000 | 303,937 | -0.22(-3.05%) |
Sep 19, 2014 | 7.430 | 7.460 | 6.840 | 7.220 | 676,175 | -0.12(-1.63%) |
Sep 18, 2014 | 7.520 | 7.670 | 7.300 | 7.340 | 455,291 | -0.16(-2.13%) |
Sep 17, 2014 | 7.200 | 7.670 | 7.030 | 7.500 | 488,582 | +0.27(+3.73%) |
Sep 16, 2014 | 7.350 | 7.420 | 7.200 | 7.230 | 436,251 | -0.17(-2.30%) |
Sep 15, 2014 | 7.680 | 7.770 | 7.180 | 7.400 | 635,347 | -0.24(-3.14%) |
Sep 12, 2014 | 8.000 | 8.120 | 7.524 | 7.640 | 915,295 | -0.23(-2.92%) |
Sep 11, 2014 | 7.080 | 8.010 | 7.000 | 7.870 | 2,322,694 | +0.79(+11.16%) |
Sep 10, 2014 | 6.790 | 7.230 | 6.591 | 7.080 | 612,908 | +0.27(+3.96%) |
Sep 09, 2014 | 6.890 | 7.010 | 6.780 | 6.810 | 352,465 | -0.11(-1.59%) |
Sep 08, 2014 | 6.770 | 6.940 | 6.770 | 6.920 | 383,922 | +0.17(+2.52%) |
Sep 05, 2014 | 6.620 | 6.840 | 6.584 | 6.750 | 391,997 | +0.10(+1.50%) |
Sep 04, 2014 | 6.850 | 6.887 | 6.605 | 6.650 | 148,367 | -0.18(-2.64%) |
Sep 03, 2014 | 6.840 | 6.950 | 6.760 | 6.830 | 340,236 | +0.05(+0.74%) |
Sep 02, 2014 | 6.820 | 6.820 | 6.520 | 6.780 | 417,871 | +0.10(+1.50%) |
Aug 29, 2014 | 6.610 | 6.680 | 6.680 | 6.680 | 355,700 | +0.06(+0.91%) |
Aug 28, 2014 | 6.610 | 6.710 | 6.525 | 6.620 | 189,052 | -0.04(-0.60%) |
Aug 27, 2014 | 6.770 | 6.790 | 6.620 | 6.660 | 152,635 | -0.11(-1.62%) |
Aug 26, 2014 | 6.780 | 6.810 | 6.735 | 6.770 | 213,830 | -0.01(-0.15%) |
Aug 25, 2014 | 6.960 | 7.000 | 6.650 | 6.780 | 305,204 | -0.14(-2.02%) |
Aug 22, 2014 | 6.860 | 7.010 | 6.760 | 6.920 | 260,303 | +0.06(+0.87%) |
Aug 21, 2014 | 6.870 | 6.950 | 6.710 | 6.860 | 208,152 | +0.01(+0.15%) |
Aug 20, 2014 | 6.820 | 6.900 | 6.710 | 6.850 | 212,567 | +0.03(+0.44%) |
Aug 19, 2014 | 6.980 | 7.040 | 6.800 | 6.820 | 349,627 | -0.16(-2.29%) |
Aug 18, 2014 | 6.840 | 7.000 | 6.680 | 6.980 | 563,525 | +0.21(+3.10%) |
Aug 15, 2014 | 6.830 | 6.880 | 6.590 | 6.770 | 304,109 | -0.03(-0.44%) |
Aug 14, 2014 | 6.740 | 7.030 | 6.740 | 6.800 | 373,011 | +0.02(+0.29%) |
Aug 13, 2014 | 6.700 | 6.840 | 6.590 | 6.780 | 435,407 | +0.07(+1.04%) |
Aug 12, 2014 | 6.910 | 6.955 | 6.600 | 6.710 | 619,345 | -0.24(-3.45%) |
Aug 11, 2014 | 6.990 | 7.100 | 6.760 | 6.950 | 614,986 | +0.03(+0.43%) |
Aug 08, 2014 | 6.750 | 7.240 | 6.580 | 6.920 | 1,828,235 | +1.19(+20.77%) |
Aug 07, 2014 | 5.800 | 5.850 | 5.600 | 5.730 | 567,777 | -0.03(-0.52%) |
Aug 06, 2014 | 5.510 | 5.792 | 5.410 | 5.760 | 427,400 | +0.19(+3.41%) |
Aug 05, 2014 | 5.480 | 5.710 | 5.380 | 5.570 | 451,384 | +0.04(+0.72%) |
Aug 04, 2014 | 5.200 | 5.550 | 4.710 | 5.530 | 1,143,723 | +0.36(+6.96%) |