Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 9.000 | 9.180 | 8.920 | 8.990 | 421,950 | +0.09(+1.01%) |
Oct 30, 2014 | 8.810 | 8.900 | 8.650 | 8.900 | 206,944 | +0.05(+0.56%) |
Oct 29, 2014 | 8.800 | 8.840 | 8.720 | 8.850 | 221,138 | +0.05(+0.57%) |
Oct 28, 2014 | 8.630 | 8.800 | 8.570 | 8.800 | 271,420 | +0.22(+2.56%) |
Oct 27, 2014 | 8.530 | 8.650 | 8.560 | 8.580 | 163,524 | +0.02(+0.23%) |
Oct 24, 2014 | 8.610 | 8.670 | 8.520 | 8.560 | 179,394 | -0.02(-0.23%) |
Oct 23, 2014 | 8.420 | 8.650 | 8.420 | 8.580 | 165,210 | +0.19(+2.26%) |
Oct 22, 2014 | 8.420 | 8.480 | 8.330 | 8.390 | 289,958 | -0.05(-0.59%) |
Oct 21, 2014 | 8.390 | 8.480 | 8.370 | 8.440 | 212,403 | +0.07(+0.84%) |
Oct 20, 2014 | 8.150 | 8.400 | 8.150 | 8.370 | 259,027 | +0.22(+2.70%) |
Oct 17, 2014 | 8.590 | 8.650 | 8.100 | 8.150 | 401,866 | -0.30(-3.55%) |
Oct 16, 2014 | 8.230 | 8.510 | 8.200 | 8.450 | 271,460 | +0.14(+1.68%) |
Oct 15, 2014 | 7.910 | 8.430 | 7.900 | 8.310 | 371,042 | +0.32(+4.01%) |
Oct 14, 2014 | 7.820 | 8.198 | 7.720 | 7.990 | 444,994 | +0.24(+3.10%) |
Oct 13, 2014 | 7.660 | 7.820 | 7.340 | 7.750 | 419,452 | +0.08(+1.04%) |
Oct 10, 2014 | 7.870 | 7.950 | 7.110 | 7.670 | 455,882 | -0.26(-3.28%) |
Oct 09, 2014 | 8.200 | 8.200 | 7.930 | 7.930 | 242,624 | -0.28(-3.41%) |
Oct 08, 2014 | 7.950 | 8.210 | 7.950 | 8.210 | 354,572 | +0.22(+2.75%) |
Oct 07, 2014 | 7.990 | 8.130 | 7.930 | 7.990 | 157,216 | -0.07(-0.87%) |
Oct 06, 2014 | 8.190 | 8.216 | 8.060 | 8.060 | 154,515 | -0.08(-0.98%) |
Oct 03, 2014 | 8.230 | 8.255 | 8.062 | 8.140 | 188,985 | -0.05(-0.61%) |
Oct 02, 2014 | 8.050 | 8.210 | 8.010 | 8.190 | 214,033 | +0.15(+1.87%) |
Oct 01, 2014 | 8.040 | 8.140 | 8.000 | 8.040 | 287,317 | -0.01(-0.12%) |
Sep 30, 2014 | 7.970 | 8.120 | 7.900 | 8.050 | 400,625 | +0.02(+0.25%) |
Sep 29, 2014 | 8.070 | 8.320 | 7.980 | 8.030 | 162,078 | -0.10(-1.23%) |
Sep 26, 2014 | 8.100 | 8.219 | 8.060 | 8.130 | 150,834 | +0.03(+0.37%) |
Sep 25, 2014 | 8.280 | 8.310 | 8.050 | 8.100 | 186,147 | -0.18(-2.17%) |
Sep 24, 2014 | 8.210 | 8.350 | 8.170 | 8.280 | 644,648 | +0.08(+0.98%) |
Sep 23, 2014 | 8.210 | 8.340 | 8.180 | 8.200 | 270,327 | -0.02(-0.24%) |
Sep 22, 2014 | 8.260 | 8.270 | 8.180 | 8.220 | 212,959 | -0.11(-1.32%) |
Sep 19, 2014 | 8.520 | 8.630 | 8.261 | 8.330 | 246,226 | -0.12(-1.42%) |
Sep 18, 2014 | 8.390 | 8.505 | 8.380 | 8.450 | 133,262 | +0.07(+0.84%) |
Sep 17, 2014 | 8.400 | 8.520 | 8.370 | 8.380 | 152,743 | -0.06(-0.71%) |
Sep 16, 2014 | 8.420 | 8.520 | 8.420 | 8.440 | 243,553 | -0.03(-0.35%) |
Sep 15, 2014 | 8.490 | 8.600 | 8.350 | 8.470 | 244,952 | -0.05(-0.59%) |
Sep 12, 2014 | 8.670 | 8.740 | 8.481 | 8.520 | 148,498 | -0.14(-1.62%) |
Sep 11, 2014 | 8.390 | 8.670 | 8.390 | 8.660 | 235,475 | +0.20(+2.36%) |
Sep 10, 2014 | 8.420 | 8.530 | 8.397 | 8.460 | 240,560 | +0.01(+0.12%) |
Sep 09, 2014 | 8.470 | 8.760 | 8.440 | 8.450 | 190,421 | -0.07(-0.82%) |
Sep 08, 2014 | 8.710 | 8.830 | 8.470 | 8.520 | 382,622 | -0.23(-2.63%) |
Sep 05, 2014 | 8.720 | 8.820 | 8.690 | 8.750 | 118,081 | -0.02(-0.23%) |
Sep 04, 2014 | 8.770 | 8.900 | 8.722 | 8.770 | 199,050 | +0.03(+0.34%) |
Sep 03, 2014 | 8.790 | 8.940 | 8.720 | 8.740 | 201,451 | -0.04(-0.46%) |
Sep 02, 2014 | 8.890 | 8.910 | 8.750 | 8.780 | 332,425 | -0.05(-0.57%) |
Aug 29, 2014 | 8.900 | 8.830 | 8.830 | 8.830 | 211,000 | -0.01(-0.11%) |
Aug 28, 2014 | 8.900 | 9.000 | 8.830 | 8.840 | 250,215 | -0.13(-1.45%) |
Aug 27, 2014 | 9.140 | 9.160 | 8.930 | 8.970 | 312,994 | -0.12(-1.32%) |
Aug 26, 2014 | 9.080 | 9.180 | 9.080 | 9.090 | 232,539 | -0.01(-0.11%) |
Aug 25, 2014 | 9.180 | 9.190 | 8.950 | 9.100 | 196,254 | +0.01(+0.11%) |
Aug 22, 2014 | 9.060 | 9.200 | 9.060 | 9.090 | 308,182 | +0.07(+0.78%) |
Aug 21, 2014 | 8.800 | 9.090 | 8.770 | 9.020 | 663,443 | +0.47(+5.50%) |
Aug 20, 2014 | 8.840 | 8.880 | 8.480 | 8.550 | 339,098 | +0.04(+0.47%) |
Aug 19, 2014 | 8.420 | 8.520 | 8.410 | 8.510 | 268,611 | +0.07(+0.83%) |
Aug 18, 2014 | 8.420 | 8.440 | 8.360 | 8.440 | 242,873 | +0.12(+1.44%) |
Aug 15, 2014 | 8.320 | 8.370 | 8.110 | 8.320 | 165,620 | +0.09(+1.09%) |
Aug 14, 2014 | 8.200 | 8.300 | 8.200 | 8.230 | 92,754 | +0.02(+0.24%) |
Aug 13, 2014 | 8.180 | 8.270 | 8.140 | 8.210 | 87,413 | +0.07(+0.86%) |
Aug 12, 2014 | 8.170 | 8.300 | 8.040 | 8.140 | 123,741 | -0.08(-0.97%) |
Aug 11, 2014 | 8.130 | 8.300 | 8.130 | 8.220 | 69,427 | +0.15(+1.86%) |
Aug 08, 2014 | 8.040 | 8.160 | 8.000 | 8.070 | 119,988 | +0.01(+0.12%) |
Aug 07, 2014 | 8.230 | 8.250 | 8.040 | 8.060 | 89,585 | -0.12(-1.47%) |
Aug 06, 2014 | 8.040 | 8.290 | 8.040 | 8.180 | 156,195 | +0.12(+1.49%) |
Aug 05, 2014 | 8.030 | 8.130 | 8.000 | 8.060 | 94,216 | +0.00(+0.00%) |
Aug 04, 2014 | 8.110 | 8.140 | 7.980 | 8.060 | 158,584 | +0.01(+0.12%) |