Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 10.21 | 10.97 | 9.969 | 10.97 | 1,249,562 | +1.03(+10.35%) |
Oct 30, 2014 | 9.044 | 10.08 | 8.920 | 9.939 | 796,516 | +0.98(+10.95%) |
Oct 29, 2014 | 9.339 | 9.414 | 8.825 | 8.958 | 594,067 | -0.10(-1.16%) |
Oct 28, 2014 | 8.501 | 9.098 | 8.431 | 9.063 | 595,521 | +0.62(+7.33%) |
Oct 27, 2014 | 8.482 | 8.473 | 8.473 | 8.444 | 465,787 | -0.03(-0.34%) |
Oct 24, 2014 | 8.235 | 8.482 | 8.216 | 8.473 | 258,478 | +0.23(+2.77%) |
Oct 23, 2014 | 8.216 | 8.415 | 8.158 | 8.244 | 344,949 | +0.13(+1.64%) |
Oct 22, 2014 | 8.197 | 8.320 | 8.082 | 8.111 | 254,060 | -0.09(-1.05%) |
Oct 21, 2014 | 7.901 | 8.320 | 7.872 | 8.197 | 409,953 | +0.35(+4.49%) |
Oct 20, 2014 | 7.492 | 7.854 | 7.492 | 7.844 | 416,988 | +0.34(+4.57%) |
Oct 17, 2014 | 8.111 | 8.111 | 7.473 | 7.502 | 653,988 | -0.49(-6.08%) |
Oct 16, 2014 | 7.540 | 8.158 | 7.425 | 7.987 | 723,062 | +0.35(+4.61%) |
Oct 15, 2014 | 6.911 | 7.949 | 6.911 | 7.635 | 957,353 | +0.50(+6.93%) |
Oct 14, 2014 | 6.826 | 7.302 | 6.807 | 7.140 | 541,067 | +0.41(+6.08%) |
Oct 13, 2014 | 6.845 | 6.968 | 6.673 | 6.730 | 608,983 | -0.15(-2.21%) |
Oct 10, 2014 | 7.159 | 7.349 | 6.873 | 6.883 | 619,779 | -0.32(-4.49%) |
Oct 09, 2014 | 7.502 | 7.592 | 7.206 | 7.206 | 449,185 | -0.30(-4.06%) |
Oct 08, 2014 | 7.816 | 7.825 | 7.425 | 7.511 | 544,842 | -0.28(-3.55%) |
Oct 07, 2014 | 7.901 | 8.006 | 7.778 | 7.787 | 522,635 | -0.16(-2.04%) |
Oct 06, 2014 | 7.835 | 8.435 | 7.673 | 7.949 | 849,113 | +0.57(+7.74%) |
Oct 03, 2014 | 7.397 | 7.692 | 7.321 | 7.378 | 692,752 | +0.09(+1.17%) |
Oct 02, 2014 | 7.035 | 7.321 | 7.035 | 7.292 | 412,310 | +0.26(+3.65%) |
Oct 01, 2014 | 7.368 | 7.387 | 7.002 | 7.035 | 634,438 | -0.37(-5.01%) |
Sep 30, 2014 | 7.654 | 7.711 | 7.397 | 7.406 | 574,231 | -0.28(-3.59%) |
Sep 29, 2014 | 7.768 | 7.868 | 7.644 | 7.682 | 371,201 | -0.28(-3.47%) |
Sep 26, 2014 | 7.930 | 7.968 | 7.825 | 7.959 | 326,985 | +0.04(+0.48%) |
Sep 25, 2014 | 8.290 | 8.290 | 7.902 | 7.920 | 455,258 | -0.42(-5.00%) |
Sep 24, 2014 | 8.252 | 8.352 | 8.157 | 8.337 | 295,867 | +0.09(+1.03%) |
Sep 23, 2014 | 8.328 | 8.432 | 8.219 | 8.252 | 378,247 | -0.13(-1.58%) |
Sep 22, 2014 | 8.536 | 8.536 | 8.328 | 8.385 | 393,492 | -0.19(-2.21%) |
Sep 19, 2014 | 8.432 | 8.603 | 8.366 | 8.574 | 831,891 | +0.19(+2.26%) |
Sep 18, 2014 | 8.252 | 8.394 | 8.190 | 8.385 | 373,078 | +0.13(+1.61%) |
Sep 17, 2014 | 8.243 | 8.432 | 8.238 | 8.252 | 378,305 | -0.14(-1.69%) |
Sep 16, 2014 | 8.347 | 8.404 | 8.157 | 8.394 | 508,715 | +0.01(+0.11%) |
Sep 15, 2014 | 8.707 | 8.716 | 8.366 | 8.385 | 571,460 | -0.36(-4.12%) |
Sep 12, 2014 | 8.735 | 8.849 | 8.669 | 8.745 | 328,425 | +0.02(+0.22%) |
Sep 11, 2014 | 8.716 | 8.868 | 8.659 | 8.726 | 462,166 | -0.02(-0.22%) |
Sep 10, 2014 | 8.498 | 8.783 | 8.470 | 8.745 | 334,504 | +0.27(+3.24%) |
Sep 09, 2014 | 8.659 | 8.688 | 8.470 | 8.470 | 428,695 | -0.24(-2.72%) |
Sep 08, 2014 | 8.593 | 8.764 | 8.574 | 8.707 | 615,285 | +0.12(+1.43%) |
Sep 05, 2014 | 8.565 | 8.707 | 8.460 | 8.584 | 329,485 | -0.04(-0.44%) |
Sep 04, 2014 | 8.650 | 8.811 | 8.593 | 8.622 | 412,268 | +0.00(+0.00%) |
Sep 03, 2014 | 8.678 | 8.678 | 8.536 | 8.622 | 514,356 | -0.07(-0.76%) |
Sep 02, 2014 | 8.527 | 8.697 | 8.385 | 8.688 | 547,542 | +0.19(+2.23%) |
Aug 29, 2014 | 8.669 | 8.498 | 8.498 | 8.498 | 458,718 | -0.11(-1.32%) |
Aug 28, 2014 | 8.745 | 8.858 | 8.565 | 8.612 | 708,610 | -0.20(-2.26%) |
Aug 27, 2014 | 9.465 | 9.465 | 8.773 | 8.811 | 910,918 | -0.61(-6.44%) |
Aug 26, 2014 | 9.559 | 9.635 | 9.398 | 9.417 | 652,329 | -0.10(-1.09%) |
Aug 25, 2014 | 9.616 | 9.616 | 9.455 | 9.522 | 535,918 | +0.00(+0.00%) |
Aug 22, 2014 | 9.427 | 9.569 | 9.398 | 9.522 | 354,496 | +0.05(+0.50%) |
Aug 21, 2014 | 9.417 | 9.607 | 9.294 | 9.474 | 625,386 | +0.02(+0.20%) |
Aug 20, 2014 | 9.228 | 9.507 | 9.228 | 9.455 | 768,089 | +0.13(+1.42%) |
Aug 19, 2014 | 9.105 | 9.361 | 9.105 | 9.323 | 450,901 | +0.22(+2.39%) |
Aug 18, 2014 | 9.001 | 9.001 | 8.925 | 9.105 | 362,446 | +0.21(+2.34%) |
Aug 15, 2014 | 9.038 | 9.190 | 8.811 | 8.896 | 439,317 | -0.05(-0.53%) |
Aug 14, 2014 | 8.688 | 8.953 | 8.659 | 8.944 | 344,306 | +0.22(+2.50%) |
Aug 13, 2014 | 8.754 | 8.754 | 8.536 | 8.726 | 606,043 | +0.01(+0.11%) |
Aug 12, 2014 | 8.735 | 8.802 | 8.622 | 8.716 | 377,178 | -0.04(-0.43%) |
Aug 11, 2014 | 8.773 | 8.811 | 8.527 | 8.754 | 572,894 | -0.02(-0.22%) |
Aug 08, 2014 | 8.394 | 8.802 | 8.321 | 8.773 | 410,626 | +0.38(+4.51%) |
Aug 07, 2014 | 8.640 | 8.773 | 7.968 | 8.394 | 823,898 | -0.25(-2.85%) |
Aug 06, 2014 | 9.237 | 9.237 | 8.631 | 8.640 | 836,952 | -0.77(-8.16%) |
Aug 05, 2014 | 9.427 | 9.597 | 9.256 | 9.408 | 392,155 | -0.05(-0.50%) |
Aug 04, 2014 | 9.702 | 9.758 | 9.351 | 9.455 | 527,715 | -0.22(-2.25%) |