Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 9.390 | 9.570 | 9.190 | 9.340 | 113,218 | +0.07(+0.76%) |
Oct 30, 2014 | 8.980 | 9.390 | 8.960 | 9.270 | 198,143 | +0.22(+2.43%) |
Oct 29, 2014 | 9.070 | 9.210 | 8.970 | 9.050 | 98,139 | +0.03(+0.33%) |
Oct 28, 2014 | 8.520 | 9.050 | 8.440 | 9.020 | 143,466 | +0.50(+5.87%) |
Oct 27, 2014 | 8.390 | 8.560 | 8.460 | 8.520 | 103,135 | +0.06(+0.71%) |
Oct 24, 2014 | 8.350 | 8.470 | 8.285 | 8.460 | 58,984 | +0.12(+1.44%) |
Oct 23, 2014 | 8.420 | 8.524 | 8.260 | 8.340 | 148,835 | -0.01(-0.12%) |
Oct 22, 2014 | 8.410 | 8.510 | 8.330 | 8.350 | 91,247 | -0.07(-0.83%) |
Oct 21, 2014 | 8.210 | 8.500 | 8.210 | 8.420 | 171,150 | +0.26(+3.19%) |
Oct 20, 2014 | 8.500 | 8.672 | 8.100 | 8.160 | 147,256 | -0.26(-3.09%) |
Oct 17, 2014 | 8.610 | 8.640 | 8.230 | 8.420 | 134,601 | -0.10(-1.17%) |
Oct 16, 2014 | 8.300 | 8.540 | 8.180 | 8.520 | 264,440 | +0.11(+1.31%) |
Oct 15, 2014 | 8.000 | 8.450 | 7.852 | 8.410 | 304,058 | +0.36(+4.47%) |
Oct 14, 2014 | 7.950 | 8.080 | 7.940 | 8.050 | 150,899 | +0.13(+1.64%) |
Oct 13, 2014 | 7.950 | 8.170 | 7.820 | 7.920 | 241,983 | -0.09(-1.12%) |
Oct 10, 2014 | 8.050 | 8.210 | 7.970 | 8.010 | 303,372 | -0.15(-1.84%) |
Oct 09, 2014 | 8.420 | 8.420 | 8.140 | 8.160 | 182,275 | -0.27(-3.20%) |
Oct 08, 2014 | 8.410 | 8.490 | 8.180 | 8.430 | 261,214 | +0.02(+0.24%) |
Oct 07, 2014 | 8.680 | 8.680 | 8.410 | 8.410 | 233,429 | -0.34(-3.89%) |
Oct 06, 2014 | 8.800 | 8.930 | 8.720 | 8.750 | 99,058 | -0.07(-0.79%) |
Oct 03, 2014 | 8.880 | 8.990 | 8.800 | 8.820 | 120,804 | -0.06(-0.68%) |
Oct 02, 2014 | 8.860 | 8.920 | 8.610 | 8.880 | 140,915 | +0.04(+0.45%) |
Oct 01, 2014 | 9.150 | 9.150 | 8.710 | 8.840 | 132,723 | -0.31(-3.39%) |
Sep 30, 2014 | 9.240 | 9.260 | 9.130 | 9.150 | 168,065 | -0.08(-0.87%) |
Sep 29, 2014 | 9.220 | 9.310 | 9.133 | 9.230 | 279,192 | -0.11(-1.18%) |
Sep 26, 2014 | 9.340 | 9.360 | 9.200 | 9.340 | 219,629 | +0.03(+0.32%) |
Sep 25, 2014 | 9.520 | 9.600 | 9.290 | 9.310 | 319,921 | -0.27(-2.82%) |
Sep 24, 2014 | 9.670 | 9.670 | 9.470 | 9.580 | 285,611 | -0.04(-0.42%) |
Sep 23, 2014 | 9.580 | 9.710 | 9.570 | 9.620 | 372,993 | -0.09(-0.93%) |
Sep 22, 2014 | 9.900 | 9.900 | 9.630 | 9.710 | 356,493 | -0.26(-2.61%) |
Sep 19, 2014 | 10.05 | 10.08 | 9.910 | 9.970 | 482,704 | -0.06(-0.60%) |
Sep 18, 2014 | 9.870 | 10.06 | 9.750 | 10.03 | 243,868 | +0.18(+1.83%) |
Sep 17, 2014 | 9.730 | 9.900 | 9.590 | 9.850 | 147,119 | +0.10(+1.03%) |
Sep 16, 2014 | 9.770 | 9.800 | 9.690 | 9.750 | 185,360 | -0.05(-0.51%) |
Sep 15, 2014 | 10.14 | 10.14 | 9.770 | 9.800 | 315,008 | -0.30(-2.97%) |
Sep 12, 2014 | 10.05 | 10.12 | 9.910 | 10.10 | 125,079 | +0.05(+0.50%) |
Sep 11, 2014 | 9.910 | 10.10 | 9.750 | 10.05 | 153,630 | +0.11(+1.11%) |
Sep 10, 2014 | 9.820 | 9.990 | 9.753 | 9.940 | 160,486 | +0.10(+1.02%) |
Sep 09, 2014 | 9.900 | 9.980 | 9.770 | 9.840 | 142,821 | -0.12(-1.20%) |
Sep 08, 2014 | 9.870 | 9.990 | 9.750 | 9.960 | 276,097 | +0.04(+0.40%) |
Sep 05, 2014 | 9.930 | 9.930 | 9.810 | 9.920 | 275,763 | -0.03(-0.30%) |
Sep 04, 2014 | 9.990 | 10.08 | 9.880 | 9.950 | 264,792 | -0.01(-0.10%) |
Sep 03, 2014 | 10.05 | 10.13 | 9.870 | 9.960 | 619,727 | -0.04(-0.40%) |
Sep 02, 2014 | 9.960 | 10.07 | 9.920 | 10.00 | 211,237 | -0.02(-0.20%) |
Aug 29, 2014 | 9.990 | 10.02 | 10.02 | 10.02 | 116,000 | -0.02(-0.20%) |
Aug 28, 2014 | 10.13 | 10.28 | 10.02 | 10.04 | 216,290 | -0.15(-1.47%) |
Aug 27, 2014 | 9.960 | 10.26 | 9.860 | 10.19 | 287,803 | +0.21(+2.10%) |
Aug 26, 2014 | 9.920 | 10.05 | 9.860 | 9.980 | 160,902 | +0.04(+0.40%) |
Aug 25, 2014 | 10.12 | 10.25 | 9.920 | 9.940 | 307,041 | -0.09(-0.90%) |
Aug 22, 2014 | 9.810 | 10.09 | 9.810 | 10.03 | 288,211 | +0.17(+1.72%) |
Aug 21, 2014 | 9.840 | 9.970 | 9.800 | 9.860 | 106,347 | -0.01(-0.10%) |
Aug 20, 2014 | 9.920 | 9.940 | 9.860 | 9.870 | 98,743 | -0.06(-0.60%) |
Aug 19, 2014 | 9.940 | 9.940 | 9.880 | 9.930 | 143,503 | -0.03(-0.30%) |
Aug 18, 2014 | 9.980 | 10.02 | 9.910 | 9.960 | 64,776 | +0.02(+0.20%) |
Aug 15, 2014 | 9.990 | 9.990 | 9.840 | 9.940 | 90,765 | -0.02(-0.20%) |
Aug 14, 2014 | 10.09 | 10.09 | 9.900 | 9.960 | 117,112 | -0.10(-0.99%) |
Aug 13, 2014 | 10.37 | 10.43 | 9.990 | 10.06 | 154,145 | -0.27(-2.61%) |
Aug 12, 2014 | 10.35 | 10.46 | 10.13 | 10.33 | 123,625 | -0.12(-1.15%) |
Aug 11, 2014 | 10.15 | 10.50 | 10.15 | 10.45 | 141,606 | +0.37(+3.67%) |
Aug 08, 2014 | 9.870 | 9.980 | 9.830 | 10.08 | 195,986 | +0.24(+2.44%) |
Aug 07, 2014 | 10.22 | 10.22 | 9.630 | 9.840 | 893,775 | -0.60(-5.75%) |
Aug 06, 2014 | 10.58 | 10.58 | 10.34 | 10.44 | 200,869 | -0.16(-1.51%) |
Aug 05, 2014 | 10.62 | 10.71 | 10.50 | 10.60 | 170,548 | -0.12(-1.12%) |
Aug 04, 2014 | 10.88 | 11.08 | 10.54 | 10.72 | 132,412 | -0.15(-1.38%) |