Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 8.405 | 8.484 | 8.402 | 8.450 | 246,022 | +0.10(+1.21%) |
Oct 30, 2014 | 8.275 | 8.426 | 8.271 | 8.349 | 165,218 | +0.02(+0.27%) |
Oct 29, 2014 | 8.491 | 8.491 | 8.275 | 8.327 | 272,843 | -0.13(-1.55%) |
Oct 28, 2014 | 8.357 | 8.496 | 8.308 | 8.458 | 212,034 | +0.14(+1.62%) |
Oct 27, 2014 | 8.301 | 8.326 | 8.278 | 8.323 | 109,212 | +0.04(+0.54%) |
Oct 24, 2014 | 8.185 | 8.290 | 8.133 | 8.278 | 161,400 | +0.08(+0.96%) |
Oct 23, 2014 | 8.276 | 8.304 | 8.177 | 8.200 | 230,366 | -0.05(-0.63%) |
Oct 22, 2014 | 8.338 | 8.398 | 8.217 | 8.252 | 126,769 | -0.04(-0.54%) |
Oct 21, 2014 | 8.222 | 8.379 | 8.222 | 8.297 | 238,598 | +0.09(+1.05%) |
Oct 20, 2014 | 8.215 | 8.215 | 8.215 | 8.211 | 170,213 | -0.07(-0.81%) |
Oct 17, 2014 | 8.364 | 8.476 | 8.088 | 8.278 | 414,599 | -0.04(-0.45%) |
Oct 16, 2014 | 7.935 | 8.316 | 7.935 | 8.316 | 378,959 | +0.24(+2.96%) |
Oct 15, 2014 | 8.215 | 8.357 | 7.995 | 8.077 | 394,018 | -0.14(-1.68%) |
Oct 14, 2014 | 8.028 | 8.398 | 7.991 | 8.215 | 330,577 | +0.17(+2.09%) |
Oct 13, 2014 | 8.267 | 8.412 | 8.043 | 8.047 | 213,941 | -0.24(-2.93%) |
Oct 10, 2014 | 8.570 | 8.670 | 8.290 | 8.290 | 315,111 | -0.29(-3.39%) |
Oct 09, 2014 | 8.771 | 8.921 | 8.581 | 8.581 | 302,610 | -0.20(-2.28%) |
Oct 08, 2014 | 8.614 | 8.892 | 8.577 | 8.781 | 440,775 | +0.20(+2.38%) |
Oct 07, 2014 | 8.463 | 8.663 | 8.418 | 8.577 | 414,736 | +0.04(+0.48%) |
Oct 06, 2014 | 8.388 | 8.537 | 8.388 | 8.537 | 266,668 | +0.16(+1.90%) |
Oct 03, 2014 | 8.281 | 8.377 | 8.229 | 8.377 | 448,867 | +0.15(+1.85%) |
Oct 02, 2014 | 8.059 | 8.259 | 8.022 | 8.225 | 669,941 | +0.19(+2.40%) |
Oct 01, 2014 | 7.692 | 8.103 | 7.540 | 8.033 | 879,248 | +0.50(+6.64%) |
Sep 30, 2014 | 7.514 | 7.614 | 7.021 | 7.533 | 2,565,217 | -0.23(-2.91%) |
Sep 29, 2014 | 8.529 | 8.585 | 7.644 | 7.759 | 1,858,122 | -1.01(-11.53%) |
Sep 26, 2014 | 8.048 | 8.870 | 7.973 | 8.770 | 2,918,935 | -0.53(-5.73%) |
Sep 25, 2014 | 9.441 | 9.459 | 9.289 | 9.304 | 153,549 | -0.17(-1.76%) |
Sep 24, 2014 | 9.437 | 9.493 | 9.270 | 9.470 | 259,753 | +0.07(+0.71%) |
Sep 23, 2014 | 9.407 | 9.556 | 9.404 | 9.404 | 135,814 | -0.06(-0.67%) |
Sep 22, 2014 | 9.507 | 9.600 | 9.422 | 9.467 | 148,208 | -0.09(-0.93%) |
Sep 19, 2014 | 9.559 | 9.622 | 9.470 | 9.556 | 231,330 | +0.01(+0.16%) |
Sep 18, 2014 | 9.507 | 9.580 | 9.507 | 9.541 | 82,307 | +0.03(+0.27%) |
Sep 17, 2014 | 9.515 | 9.574 | 9.485 | 9.515 | 69,865 | +0.04(+0.43%) |
Sep 16, 2014 | 9.433 | 9.504 | 9.382 | 9.474 | 105,869 | +0.06(+0.59%) |
Sep 15, 2014 | 9.426 | 9.496 | 9.355 | 9.418 | 181,130 | +0.00(+0.04%) |
Sep 12, 2014 | 9.548 | 9.548 | 9.404 | 9.415 | 160,140 | -0.13(-1.41%) |
Sep 11, 2014 | 9.630 | 9.633 | 9.504 | 9.550 | 140,602 | -0.03(-0.29%) |
Sep 10, 2014 | 9.633 | 9.633 | 9.493 | 9.578 | 174,361 | +0.02(+0.17%) |
Sep 09, 2014 | 9.565 | 9.661 | 9.529 | 9.562 | 108,923 | -0.00(-0.04%) |
Sep 08, 2014 | 9.562 | 9.565 | 9.518 | 9.565 | 116,618 | +0.00(+0.00%) |
Sep 05, 2014 | 9.565 | 9.565 | 9.467 | 9.565 | 115,153 | -0.01(-0.12%) |
Sep 04, 2014 | 9.558 | 9.602 | 9.558 | 9.576 | 92,185 | -0.01(-0.07%) |
Sep 03, 2014 | 9.576 | 9.598 | 9.547 | 9.583 | 118,815 | +0.01(+0.10%) |
Sep 02, 2014 | 9.558 | 9.606 | 9.547 | 9.573 | 104,023 | +0.03(+0.27%) |
Aug 29, 2014 | 9.492 | 9.547 | 9.547 | 9.547 | 59,527 | +0.06(+0.58%) |
Aug 28, 2014 | 9.525 | 9.551 | 9.492 | 9.492 | 81,073 | -0.06(-0.58%) |
Aug 27, 2014 | 9.540 | 9.551 | 9.521 | 9.547 | 50,878 | +0.04(+0.39%) |
Aug 26, 2014 | 9.444 | 9.519 | 9.444 | 9.510 | 57,594 | +0.03(+0.31%) |
Aug 25, 2014 | 9.492 | 9.492 | 9.451 | 9.481 | 93,620 | +0.03(+0.35%) |
Aug 22, 2014 | 9.565 | 9.573 | 9.418 | 9.448 | 109,222 | -0.16(-1.68%) |
Aug 21, 2014 | 9.694 | 9.694 | 9.592 | 9.610 | 56,442 | -0.05(-0.50%) |
Aug 20, 2014 | 9.698 | 9.742 | 9.646 | 9.657 | 114,572 | -0.06(-0.57%) |
Aug 19, 2014 | 9.657 | 9.725 | 9.650 | 9.713 | 104,327 | +0.08(+0.80%) |
Aug 18, 2014 | 9.679 | 9.707 | 9.598 | 9.635 | 88,336 | +0.04(+0.38%) |
Aug 15, 2014 | 9.654 | 9.713 | 9.503 | 9.598 | 163,898 | +0.01(+0.12%) |
Aug 14, 2014 | 9.510 | 9.657 | 9.496 | 9.587 | 97,162 | +0.10(+1.01%) |
Aug 13, 2014 | 9.503 | 9.529 | 9.437 | 9.492 | 99,774 | +0.06(+0.58%) |
Aug 12, 2014 | 9.429 | 9.488 | 9.389 | 9.437 | 140,111 | +0.07(+0.75%) |
Aug 11, 2014 | 9.356 | 9.539 | 9.297 | 9.367 | 153,264 | +0.08(+0.91%) |
Aug 08, 2014 | 9.271 | 9.308 | 9.238 | 9.282 | 86,917 | +0.06(+0.64%) |
Aug 07, 2014 | 9.223 | 9.310 | 9.205 | 9.223 | 127,638 | +0.06(+0.62%) |
Aug 06, 2014 | 9.083 | 9.264 | 9.083 | 9.167 | 192,135 | -0.01(-0.12%) |
Aug 05, 2014 | 9.302 | 9.302 | 9.061 | 9.178 | 264,214 | -0.18(-1.97%) |
Aug 04, 2014 | 9.295 | 9.461 | 9.258 | 9.362 | 190,774 | +0.09(+1.00%) |