Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 8.329 | 8.406 | 8.325 | 8.373 | 248,288 | +0.10(+1.21%) |
Oct 30, 2014 | 8.199 | 8.349 | 8.195 | 8.273 | 166,740 | +0.02(+0.27%) |
Oct 29, 2014 | 8.414 | 8.414 | 8.199 | 8.251 | 275,356 | -0.13(-1.55%) |
Oct 28, 2014 | 8.280 | 8.419 | 8.232 | 8.381 | 213,987 | +0.13(+1.62%) |
Oct 27, 2014 | 8.225 | 8.250 | 8.203 | 8.247 | 110,218 | +0.04(+0.54%) |
Oct 24, 2014 | 8.110 | 8.214 | 8.058 | 8.203 | 162,886 | +0.08(+0.96%) |
Oct 23, 2014 | 8.200 | 8.229 | 8.103 | 8.125 | 232,487 | -0.05(-0.63%) |
Oct 22, 2014 | 8.262 | 8.321 | 8.142 | 8.177 | 127,937 | -0.04(-0.54%) |
Oct 21, 2014 | 8.147 | 8.303 | 8.147 | 8.221 | 240,796 | +0.09(+1.05%) |
Oct 20, 2014 | 8.140 | 8.140 | 8.140 | 8.136 | 171,781 | -0.07(-0.81%) |
Oct 17, 2014 | 8.288 | 8.399 | 8.014 | 8.203 | 418,418 | -0.04(-0.45%) |
Oct 16, 2014 | 7.862 | 8.240 | 7.862 | 8.240 | 382,450 | +0.24(+2.96%) |
Oct 15, 2014 | 8.140 | 8.280 | 7.922 | 8.003 | 397,647 | -0.14(-1.68%) |
Oct 14, 2014 | 7.955 | 8.321 | 7.918 | 8.140 | 333,622 | +0.17(+2.09%) |
Oct 13, 2014 | 8.192 | 8.335 | 7.970 | 7.973 | 215,911 | -0.24(-2.93%) |
Oct 10, 2014 | 8.491 | 8.591 | 8.214 | 8.214 | 318,013 | -0.29(-3.39%) |
Oct 09, 2014 | 8.691 | 8.839 | 8.502 | 8.502 | 305,397 | -0.20(-2.28%) |
Oct 08, 2014 | 8.536 | 8.811 | 8.499 | 8.701 | 444,835 | +0.20(+2.38%) |
Oct 07, 2014 | 8.385 | 8.584 | 8.341 | 8.499 | 418,556 | +0.04(+0.48%) |
Oct 06, 2014 | 8.312 | 8.459 | 8.312 | 8.459 | 269,124 | +0.16(+1.90%) |
Oct 03, 2014 | 8.205 | 8.301 | 8.154 | 8.301 | 453,001 | +0.15(+1.85%) |
Oct 02, 2014 | 7.985 | 8.183 | 7.948 | 8.150 | 676,112 | +0.19(+2.40%) |
Oct 01, 2014 | 7.622 | 8.029 | 7.471 | 7.959 | 887,347 | +0.50(+6.64%) |
Sep 30, 2014 | 7.445 | 7.545 | 6.957 | 7.464 | 2,588,846 | -0.22(-2.91%) |
Sep 29, 2014 | 8.451 | 8.506 | 7.574 | 7.688 | 1,875,237 | -1.00(-11.53%) |
Sep 26, 2014 | 7.974 | 8.789 | 7.901 | 8.690 | 2,945,822 | -0.53(-5.73%) |
Sep 25, 2014 | 9.354 | 9.373 | 9.204 | 9.219 | 154,963 | -0.17(-1.76%) |
Sep 24, 2014 | 9.351 | 9.406 | 9.186 | 9.384 | 262,146 | +0.07(+0.71%) |
Sep 23, 2014 | 9.321 | 9.468 | 9.318 | 9.318 | 137,065 | -0.06(-0.67%) |
Sep 22, 2014 | 9.421 | 9.512 | 9.336 | 9.380 | 149,573 | -0.09(-0.93%) |
Sep 19, 2014 | 9.472 | 9.534 | 9.384 | 9.468 | 233,461 | +0.01(+0.16%) |
Sep 18, 2014 | 9.421 | 9.493 | 9.421 | 9.454 | 83,065 | +0.03(+0.27%) |
Sep 17, 2014 | 9.428 | 9.487 | 9.399 | 9.428 | 70,508 | +0.04(+0.43%) |
Sep 16, 2014 | 9.347 | 9.417 | 9.296 | 9.388 | 106,844 | +0.06(+0.59%) |
Sep 15, 2014 | 9.340 | 9.410 | 9.270 | 9.332 | 182,798 | +0.00(+0.04%) |
Sep 12, 2014 | 9.461 | 9.461 | 9.318 | 9.329 | 161,615 | -0.13(-1.41%) |
Sep 11, 2014 | 9.542 | 9.545 | 9.417 | 9.462 | 141,897 | -0.03(-0.29%) |
Sep 10, 2014 | 9.545 | 9.545 | 9.406 | 9.490 | 175,967 | +0.02(+0.17%) |
Sep 09, 2014 | 9.478 | 9.573 | 9.442 | 9.474 | 109,927 | -0.00(-0.04%) |
Sep 08, 2014 | 9.474 | 9.478 | 9.431 | 9.478 | 117,693 | +0.00(+0.00%) |
Sep 05, 2014 | 9.478 | 9.478 | 9.381 | 9.478 | 116,214 | -0.01(-0.12%) |
Sep 04, 2014 | 9.471 | 9.515 | 9.471 | 9.489 | 93,034 | -0.01(-0.07%) |
Sep 03, 2014 | 9.489 | 9.511 | 9.460 | 9.495 | 119,909 | +0.01(+0.10%) |
Sep 02, 2014 | 9.471 | 9.518 | 9.460 | 9.485 | 104,981 | +0.03(+0.27%) |
Aug 29, 2014 | 9.405 | 9.460 | 9.460 | 9.460 | 60,075 | +0.05(+0.58%) |
Aug 28, 2014 | 9.438 | 9.463 | 9.405 | 9.405 | 81,820 | -0.05(-0.58%) |
Aug 27, 2014 | 9.453 | 9.463 | 9.434 | 9.460 | 51,346 | +0.04(+0.39%) |
Aug 26, 2014 | 9.358 | 9.432 | 9.358 | 9.423 | 58,125 | +0.03(+0.31%) |
Aug 25, 2014 | 9.405 | 9.405 | 9.365 | 9.394 | 94,483 | +0.03(+0.35%) |
Aug 22, 2014 | 9.478 | 9.486 | 9.332 | 9.361 | 110,228 | -0.16(-1.68%) |
Aug 21, 2014 | 9.606 | 9.606 | 9.505 | 9.522 | 56,962 | -0.05(-0.50%) |
Aug 20, 2014 | 9.609 | 9.653 | 9.558 | 9.569 | 115,627 | -0.05(-0.57%) |
Aug 19, 2014 | 9.569 | 9.636 | 9.562 | 9.624 | 105,288 | +0.08(+0.80%) |
Aug 18, 2014 | 9.591 | 9.619 | 9.511 | 9.547 | 89,150 | +0.04(+0.38%) |
Aug 15, 2014 | 9.566 | 9.624 | 9.416 | 9.511 | 165,407 | +0.01(+0.12%) |
Aug 14, 2014 | 9.423 | 9.569 | 9.409 | 9.500 | 98,057 | +0.09(+1.01%) |
Aug 13, 2014 | 9.416 | 9.442 | 9.350 | 9.405 | 100,693 | +0.05(+0.58%) |
Aug 12, 2014 | 9.343 | 9.402 | 9.303 | 9.350 | 141,402 | +0.07(+0.75%) |
Aug 11, 2014 | 9.270 | 9.452 | 9.212 | 9.281 | 154,676 | +0.08(+0.91%) |
Aug 08, 2014 | 9.186 | 9.223 | 9.154 | 9.197 | 87,718 | +0.06(+0.64%) |
Aug 07, 2014 | 9.139 | 9.225 | 9.121 | 9.139 | 128,813 | +0.06(+0.62%) |
Aug 06, 2014 | 9.000 | 9.179 | 9.000 | 9.083 | 193,905 | -0.01(-0.12%) |
Aug 05, 2014 | 9.217 | 9.217 | 8.978 | 9.094 | 266,647 | -0.18(-1.97%) |
Aug 04, 2014 | 9.210 | 9.375 | 9.174 | 9.277 | 192,531 | +0.09(+1.00%) |