Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 10.58 | 10.85 | 10.07 | 10.35 | 369,094 | +0.70(+7.25%) |
Oct 30, 2014 | 9.560 | 9.700 | 9.360 | 9.650 | 166,733 | +0.09(+0.94%) |
Oct 29, 2014 | 9.460 | 9.530 | 9.250 | 9.560 | 237,605 | +0.13(+1.38%) |
Oct 28, 2014 | 8.970 | 9.460 | 8.730 | 9.430 | 261,062 | +0.48(+5.36%) |
Oct 27, 2014 | 9.000 | 9.030 | 8.810 | 8.950 | 77,761 | -0.08(-0.89%) |
Oct 24, 2014 | 8.750 | 9.140 | 8.730 | 9.030 | 600,286 | +0.28(+3.20%) |
Oct 23, 2014 | 8.640 | 8.830 | 8.520 | 8.750 | 318,062 | +0.17(+1.98%) |
Oct 22, 2014 | 8.740 | 8.790 | 8.390 | 8.580 | 215,137 | -0.17(-1.94%) |
Oct 21, 2014 | 8.780 | 8.840 | 8.670 | 8.750 | 244,837 | +0.00(+0.00%) |
Oct 20, 2014 | 8.610 | 8.850 | 8.490 | 8.750 | 120,573 | +0.10(+1.16%) |
Oct 17, 2014 | 9.000 | 9.000 | 8.620 | 8.650 | 292,494 | -0.31(-3.46%) |
Oct 16, 2014 | 8.610 | 9.090 | 8.610 | 8.960 | 268,300 | +0.25(+2.87%) |
Oct 15, 2014 | 8.710 | 8.920 | 8.530 | 8.710 | 285,181 | -0.09(-1.02%) |
Oct 14, 2014 | 8.720 | 8.960 | 8.660 | 8.800 | 176,357 | +0.14(+1.62%) |
Oct 13, 2014 | 8.450 | 8.820 | 8.420 | 8.660 | 128,334 | +0.25(+2.97%) |
Oct 10, 2014 | 8.360 | 8.670 | 8.200 | 8.410 | 188,466 | -0.17(-1.98%) |
Oct 09, 2014 | 8.480 | 8.700 | 8.140 | 8.580 | 307,357 | +0.15(+1.78%) |
Oct 08, 2014 | 7.940 | 8.510 | 7.800 | 8.430 | 566,459 | +0.79(+10.34%) |
Oct 07, 2014 | 7.650 | 7.810 | 7.580 | 7.640 | 297,144 | -0.07(-0.91%) |
Oct 06, 2014 | 8.070 | 8.170 | 7.695 | 7.710 | 386,101 | -0.37(-4.58%) |
Oct 03, 2014 | 8.230 | 8.310 | 8.070 | 8.080 | 137,585 | -0.06(-0.74%) |
Oct 02, 2014 | 7.940 | 8.220 | 7.850 | 8.140 | 123,654 | +0.23(+2.91%) |
Oct 01, 2014 | 8.020 | 8.110 | 7.890 | 7.910 | 221,807 | -0.16(-1.98%) |
Sep 30, 2014 | 8.250 | 8.270 | 8.060 | 8.070 | 161,924 | -0.18(-2.18%) |
Sep 29, 2014 | 8.210 | 8.390 | 8.190 | 8.250 | 207,000 | -0.06(-0.72%) |
Sep 26, 2014 | 8.410 | 8.460 | 8.260 | 8.310 | 94,829 | -0.09(-1.07%) |
Sep 25, 2014 | 8.500 | 8.570 | 8.300 | 8.400 | 127,995 | -0.14(-1.64%) |
Sep 24, 2014 | 8.520 | 8.630 | 8.500 | 8.540 | 103,320 | +0.04(+0.47%) |
Sep 23, 2014 | 8.480 | 8.610 | 8.475 | 8.500 | 122,316 | -0.03(-0.35%) |
Sep 22, 2014 | 8.660 | 8.710 | 8.480 | 8.530 | 126,071 | -0.16(-1.84%) |
Sep 19, 2014 | 8.840 | 8.850 | 8.680 | 8.690 | 395,711 | -0.09(-1.03%) |
Sep 18, 2014 | 8.670 | 8.810 | 8.670 | 8.780 | 98,902 | +0.13(+1.50%) |
Sep 17, 2014 | 8.570 | 8.750 | 8.560 | 8.650 | 145,466 | +0.14(+1.65%) |
Sep 16, 2014 | 8.530 | 8.650 | 8.430 | 8.510 | 154,518 | -0.07(-0.82%) |
Sep 15, 2014 | 8.660 | 8.660 | 8.350 | 8.580 | 195,463 | -0.06(-0.69%) |
Sep 12, 2014 | 8.510 | 8.670 | 8.430 | 8.640 | 180,789 | +0.15(+1.77%) |
Sep 11, 2014 | 8.080 | 8.520 | 8.060 | 8.490 | 368,921 | +0.39(+4.81%) |
Sep 10, 2014 | 8.050 | 8.130 | 7.750 | 8.100 | 1,915,302 | +0.04(+0.50%) |
Sep 09, 2014 | 8.200 | 8.280 | 8.020 | 8.060 | 325,143 | -0.16(-1.95%) |
Sep 08, 2014 | 8.180 | 8.285 | 8.120 | 8.220 | 249,439 | +0.00(+0.00%) |
Sep 05, 2014 | 8.410 | 8.560 | 8.220 | 8.220 | 1,044,031 | -0.23(-2.72%) |
Sep 04, 2014 | 8.700 | 8.820 | 8.438 | 8.450 | 130,604 | -0.20(-2.31%) |
Sep 03, 2014 | 9.030 | 9.050 | 8.590 | 8.650 | 145,805 | -0.36(-4.00%) |
Sep 02, 2014 | 8.820 | 9.040 | 8.754 | 9.010 | 94,131 | +0.23(+2.62%) |
Aug 29, 2014 | 8.810 | 8.780 | 8.780 | 8.780 | 67,800 | -0.01(-0.11%) |
Aug 28, 2014 | 9.060 | 9.060 | 8.780 | 8.790 | 53,107 | -0.28(-3.09%) |
Aug 27, 2014 | 9.180 | 9.215 | 9.040 | 9.070 | 121,013 | -0.06(-0.66%) |
Aug 26, 2014 | 8.920 | 9.140 | 8.900 | 9.130 | 67,957 | +0.21(+2.35%) |
Aug 25, 2014 | 8.830 | 8.970 | 8.820 | 8.920 | 117,448 | +0.32(+3.72%) |
Aug 22, 2014 | 8.500 | 8.790 | 8.410 | 8.600 | 623,255 | +0.12(+1.42%) |
Aug 21, 2014 | 8.500 | 8.540 | 8.340 | 8.480 | 280,025 | -0.01(-0.12%) |
Aug 20, 2014 | 8.900 | 8.900 | 8.460 | 8.490 | 234,724 | -0.42(-4.71%) |
Aug 19, 2014 | 9.060 | 9.100 | 8.865 | 8.910 | 124,198 | -0.12(-1.33%) |
Aug 18, 2014 | 8.890 | 9.070 | 8.860 | 9.030 | 293,250 | +0.21(+2.38%) |
Aug 15, 2014 | 8.880 | 8.880 | 8.710 | 8.820 | 162,615 | +0.02(+0.23%) |
Aug 14, 2014 | 8.680 | 8.940 | 8.670 | 8.800 | 192,988 | +0.13(+1.50%) |
Aug 13, 2014 | 8.500 | 8.700 | 8.470 | 8.670 | 139,461 | +0.17(+2.00%) |
Aug 12, 2014 | 8.520 | 8.570 | 8.410 | 8.500 | 161,602 | -0.06(-0.70%) |
Aug 11, 2014 | 8.460 | 8.710 | 8.450 | 8.560 | 204,598 | +0.04(+0.47%) |
Aug 08, 2014 | 8.860 | 8.900 | 8.670 | 8.520 | 180,679 | -0.34(-3.84%) |
Aug 07, 2014 | 8.980 | 9.000 | 8.850 | 8.860 | 112,253 | -0.10(-1.12%) |
Aug 06, 2014 | 8.910 | 9.020 | 8.810 | 8.960 | 334,125 | +0.02(+0.22%) |
Aug 05, 2014 | 8.990 | 9.150 | 8.850 | 8.940 | 1,017,808 | -0.11(-1.22%) |
Aug 04, 2014 | 9.280 | 9.290 | 8.970 | 9.050 | 557,088 | -0.10(-1.09%) |