Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 9.540 | 9.680 | 9.340 | 9.540 | 117,571 | +0.06(+0.63%) |
Oct 30, 2014 | 9.300 | 9.520 | 9.140 | 9.480 | 67,798 | +0.12(+1.28%) |
Oct 29, 2014 | 9.470 | 9.510 | 9.110 | 9.360 | 78,076 | -0.07(-0.74%) |
Oct 28, 2014 | 9.220 | 9.450 | 9.050 | 9.430 | 81,828 | +0.30(+3.29%) |
Oct 27, 2014 | 9.090 | 9.170 | 9.130 | 9.130 | 54,421 | +0.00(+0.00%) |
Oct 24, 2014 | 9.200 | 9.200 | 9.070 | 9.130 | 33,949 | -0.04(-0.44%) |
Oct 23, 2014 | 9.180 | 9.522 | 9.040 | 9.170 | 78,505 | +0.08(+0.88%) |
Oct 22, 2014 | 9.140 | 9.190 | 9.035 | 9.090 | 52,792 | -0.04(-0.44%) |
Oct 21, 2014 | 9.350 | 9.370 | 9.030 | 9.130 | 119,357 | -0.20(-2.14%) |
Oct 20, 2014 | 9.290 | 9.380 | 9.290 | 9.330 | 53,842 | +0.02(+0.21%) |
Oct 17, 2014 | 9.640 | 9.800 | 9.280 | 9.310 | 77,765 | -0.20(-2.10%) |
Oct 16, 2014 | 9.190 | 9.510 | 9.190 | 9.510 | 200,299 | +0.19(+2.04%) |
Oct 15, 2014 | 9.250 | 9.420 | 9.140 | 9.320 | 237,119 | -0.13(-1.38%) |
Oct 14, 2014 | 9.400 | 9.530 | 9.290 | 9.450 | 130,862 | +0.13(+1.39%) |
Oct 13, 2014 | 9.320 | 9.430 | 9.240 | 9.320 | 165,160 | +0.00(+0.00%) |
Oct 10, 2014 | 9.280 | 9.440 | 9.252 | 9.320 | 126,071 | +0.00(+0.00%) |
Oct 09, 2014 | 9.610 | 9.610 | 9.320 | 9.320 | 85,000 | -0.33(-3.42%) |
Oct 08, 2014 | 9.470 | 9.660 | 9.410 | 9.650 | 114,492 | +0.13(+1.37%) |
Oct 07, 2014 | 9.590 | 9.864 | 9.440 | 9.520 | 74,860 | -0.14(-1.45%) |
Oct 06, 2014 | 9.850 | 9.930 | 9.500 | 9.660 | 211,103 | -0.10(-1.02%) |
Oct 03, 2014 | 9.710 | 9.840 | 9.330 | 9.760 | 417,772 | +0.21(+2.20%) |
Oct 02, 2014 | 8.920 | 9.560 | 8.920 | 9.550 | 673,020 | +0.63(+7.06%) |
Oct 01, 2014 | 8.600 | 9.020 | 8.498 | 8.920 | 325,839 | +0.33(+3.84%) |
Sep 30, 2014 | 8.610 | 8.640 | 8.540 | 8.590 | 147,140 | -0.03(-0.35%) |
Sep 29, 2014 | 8.440 | 8.640 | 8.360 | 8.620 | 150,474 | +0.08(+0.94%) |
Sep 26, 2014 | 8.390 | 8.550 | 8.330 | 8.540 | 38,947 | +0.16(+1.91%) |
Sep 25, 2014 | 8.660 | 8.710 | 8.240 | 8.380 | 99,654 | -0.23(-2.67%) |
Sep 24, 2014 | 8.620 | 8.730 | 8.540 | 8.610 | 285,021 | +0.03(+0.35%) |
Sep 23, 2014 | 8.500 | 8.620 | 8.490 | 8.580 | 79,574 | +0.08(+0.94%) |
Sep 22, 2014 | 8.470 | 8.581 | 8.470 | 8.500 | 76,200 | -0.01(-0.12%) |
Sep 19, 2014 | 8.620 | 8.640 | 8.480 | 8.510 | 165,340 | -0.06(-0.70%) |
Sep 18, 2014 | 8.500 | 8.710 | 8.390 | 8.570 | 181,949 | +0.11(+1.30%) |
Sep 17, 2014 | 8.500 | 8.610 | 8.420 | 8.460 | 50,631 | -0.01(-0.12%) |
Sep 16, 2014 | 8.500 | 8.573 | 8.420 | 8.470 | 100,954 | -0.08(-0.94%) |
Sep 15, 2014 | 8.720 | 8.720 | 8.465 | 8.550 | 49,316 | -0.17(-1.95%) |
Sep 12, 2014 | 8.630 | 8.780 | 8.460 | 8.720 | 74,417 | +0.06(+0.69%) |
Sep 11, 2014 | 8.410 | 8.665 | 8.400 | 8.660 | 42,633 | +0.19(+2.24%) |
Sep 10, 2014 | 8.320 | 8.510 | 8.225 | 8.470 | 41,386 | +0.17(+2.05%) |
Sep 09, 2014 | 8.550 | 8.550 | 8.240 | 8.300 | 57,451 | -0.28(-3.26%) |
Sep 08, 2014 | 8.570 | 8.580 | 8.500 | 8.580 | 35,382 | -0.01(-0.12%) |
Sep 05, 2014 | 8.580 | 8.614 | 8.505 | 8.590 | 29,232 | -0.01(-0.12%) |
Sep 04, 2014 | 8.650 | 8.670 | 8.530 | 8.600 | 57,832 | -0.12(-1.38%) |
Sep 03, 2014 | 8.820 | 8.860 | 7.780 | 8.720 | 52,868 | -0.07(-0.80%) |
Sep 02, 2014 | 8.720 | 8.805 | 7.930 | 8.790 | 82,223 | +0.13(+1.50%) |
Aug 29, 2014 | 8.670 | 8.660 | 8.660 | 8.660 | 45,100 | +0.00(+0.00%) |
Aug 28, 2014 | 8.590 | 8.700 | 8.440 | 8.660 | 70,128 | +0.05(+0.58%) |
Aug 27, 2014 | 8.740 | 8.740 | 8.520 | 8.610 | 74,804 | -0.09(-1.03%) |
Aug 26, 2014 | 8.750 | 8.750 | 8.620 | 8.700 | 138,589 | -0.01(-0.11%) |
Aug 25, 2014 | 8.650 | 8.740 | 8.470 | 8.710 | 145,353 | -0.01(-0.11%) |
Aug 22, 2014 | 8.600 | 8.990 | 8.520 | 8.720 | 226,157 | +0.17(+1.99%) |
Aug 21, 2014 | 8.500 | 8.620 | 8.440 | 8.550 | 118,536 | -0.05(-0.58%) |
Aug 20, 2014 | 8.420 | 8.610 | 8.300 | 8.600 | 129,338 | +0.14(+1.65%) |
Aug 19, 2014 | 8.510 | 8.650 | 8.370 | 8.460 | 207,556 | -0.02(-0.24%) |
Aug 18, 2014 | 8.300 | 8.560 | 8.250 | 8.480 | 84,085 | +0.25(+3.04%) |
Aug 15, 2014 | 8.480 | 8.540 | 8.170 | 8.230 | 128,374 | -0.18(-2.14%) |
Aug 14, 2014 | 8.450 | 8.690 | 8.310 | 8.410 | 175,685 | -0.06(-0.71%) |
Aug 13, 2014 | 8.210 | 8.500 | 8.210 | 8.470 | 212,709 | +0.31(+3.80%) |
Aug 12, 2014 | 8.100 | 8.232 | 8.050 | 8.160 | 64,008 | -0.02(-0.24%) |
Aug 11, 2014 | 7.970 | 8.200 | 7.910 | 8.180 | 220,026 | +0.27(+3.41%) |
Aug 08, 2014 | 7.780 | 7.890 | 7.710 | 7.910 | 106,997 | +0.16(+2.06%) |
Aug 07, 2014 | 7.870 | 7.980 | 7.380 | 7.750 | 253,467 | -0.08(-1.02%) |
Aug 06, 2014 | 7.000 | 7.856 | 6.790 | 7.830 | 278,814 | -0.05(-0.63%) |
Aug 05, 2014 | 7.920 | 7.950 | 7.760 | 7.880 | 105,580 | -0.09(-1.13%) |
Aug 04, 2014 | 7.650 | 8.020 | 7.585 | 7.970 | 90,438 | +0.34(+4.46%) |