Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 8.753 | 8.946 | 8.700 | 8.863 | 227,648 | +0.15(+1.67%) |
Oct 30, 2014 | 9.290 | 9.389 | 8.717 | 8.717 | 263,590 | -0.01(-0.11%) |
Oct 29, 2014 | 8.507 | 8.853 | 8.507 | 8.727 | 197,460 | +0.07(+0.76%) |
Oct 28, 2014 | 8.525 | 8.682 | 8.343 | 8.661 | 193,577 | +0.17(+1.95%) |
Oct 27, 2014 | 8.684 | 8.684 | 8.684 | 8.495 | 227,883 | -0.19(-2.17%) |
Oct 24, 2014 | 8.535 | 8.939 | 8.535 | 8.684 | 229,640 | +0.16(+1.90%) |
Oct 23, 2014 | 8.820 | 8.906 | 8.512 | 8.522 | 144,826 | -0.28(-3.20%) |
Oct 22, 2014 | 9.081 | 9.086 | 8.753 | 8.803 | 182,973 | -0.26(-2.92%) |
Oct 21, 2014 | 8.578 | 9.071 | 8.441 | 9.068 | 268,457 | +0.51(+5.92%) |
Oct 20, 2014 | 8.840 | 8.853 | 8.402 | 8.561 | 325,354 | -0.33(-3.72%) |
Oct 17, 2014 | 8.777 | 9.105 | 8.700 | 8.893 | 590,715 | +0.23(+2.60%) |
Oct 16, 2014 | 7.780 | 8.797 | 7.780 | 8.667 | 447,276 | +0.76(+9.64%) |
Oct 15, 2014 | 7.319 | 7.949 | 7.217 | 7.906 | 580,071 | +0.02(+0.21%) |
Oct 14, 2014 | 8.436 | 8.463 | 7.882 | 7.889 | 859,037 | -0.64(-7.53%) |
Oct 13, 2014 | 8.664 | 8.744 | 8.489 | 8.532 | 657,255 | -0.16(-1.87%) |
Oct 10, 2014 | 8.859 | 8.982 | 8.621 | 8.694 | 515,239 | -0.25(-2.74%) |
Oct 09, 2014 | 9.628 | 9.628 | 8.883 | 8.939 | 433,239 | -0.67(-6.96%) |
Oct 08, 2014 | 9.936 | 9.990 | 9.257 | 9.608 | 417,729 | -0.33(-3.36%) |
Oct 07, 2014 | 10.24 | 10.25 | 9.942 | 9.942 | 355,107 | -0.25(-2.44%) |
Oct 06, 2014 | 10.20 | 10.24 | 10.18 | 10.19 | 412,059 | +0.01(+0.06%) |
Oct 03, 2014 | 10.14 | 10.27 | 10.13 | 10.18 | 265,314 | +0.07(+0.69%) |
Oct 02, 2014 | 10.18 | 10.25 | 10.10 | 10.11 | 208,798 | -0.08(-0.78%) |
Oct 01, 2014 | 10.10 | 10.22 | 10.08 | 10.19 | 407,445 | +0.03(+0.26%) |
Sep 30, 2014 | 10.19 | 10.24 | 10.17 | 10.17 | 305,170 | -0.03(-0.32%) |
Sep 29, 2014 | 10.27 | 10.27 | 10.15 | 10.20 | 98,974 | -0.05(-0.52%) |
Sep 26, 2014 | 10.09 | 10.32 | 10.09 | 10.25 | 545,780 | +0.07(+0.68%) |
Sep 25, 2014 | 10.10 | 10.23 | 10.07 | 10.18 | 829,504 | +0.08(+0.82%) |
Sep 24, 2014 | 10.31 | 10.34 | 9.995 | 10.10 | 10,153,730 | -0.60(-5.57%) |
Sep 23, 2014 | 10.73 | 10.90 | 10.58 | 10.70 | 262,992 | -0.20(-1.82%) |
Sep 22, 2014 | 10.92 | 11.14 | 10.81 | 10.90 | 77,673 | -0.10(-0.87%) |
Sep 19, 2014 | 10.77 | 11.15 | 10.75 | 10.99 | 120,955 | +0.17(+1.59%) |
Sep 18, 2014 | 10.68 | 10.94 | 10.65 | 10.82 | 98,534 | +0.13(+1.18%) |
Sep 17, 2014 | 10.52 | 10.76 | 10.47 | 10.69 | 151,792 | +0.23(+2.22%) |
Sep 16, 2014 | 9.820 | 10.51 | 9.820 | 10.46 | 108,510 | +0.41(+4.09%) |
Sep 15, 2014 | 10.05 | 10.13 | 9.820 | 10.05 | 334,259 | -0.02(-0.16%) |
Sep 12, 2014 | 10.07 | 10.22 | 9.986 | 10.07 | 238,985 | +0.04(+0.36%) |
Sep 11, 2014 | 9.876 | 10.14 | 9.784 | 10.03 | 107,712 | +0.10(+0.97%) |
Sep 10, 2014 | 9.976 | 10.19 | 9.555 | 9.936 | 514,107 | -0.10(-0.99%) |
Sep 09, 2014 | 10.22 | 10.39 | 10.01 | 10.04 | 268,189 | -0.22(-2.13%) |
Sep 08, 2014 | 10.28 | 10.43 | 10.14 | 10.25 | 283,379 | -0.08(-0.77%) |
Sep 05, 2014 | 10.48 | 10.48 | 10.04 | 10.33 | 729,832 | -0.14(-1.36%) |
Sep 04, 2014 | 11.00 | 11.11 | 10.48 | 10.48 | 183,505 | -0.55(-5.02%) |
Sep 03, 2014 | 10.98 | 11.14 | 10.91 | 11.03 | 345,291 | +0.07(+0.67%) |
Sep 02, 2014 | 11.10 | 11.10 | 10.90 | 10.96 | 188,076 | -0.08(-0.75%) |
Aug 29, 2014 | 10.82 | 11.04 | 11.04 | 11.04 | 221,017 | +0.19(+1.77%) |
Aug 28, 2014 | 10.99 | 11.21 | 10.84 | 10.85 | 351,614 | -0.12(-1.06%) |
Aug 27, 2014 | 11.08 | 11.17 | 10.90 | 10.96 | 426,793 | -0.13(-1.13%) |
Aug 26, 2014 | 11.18 | 11.18 | 10.77 | 11.09 | 361,720 | -0.11(-0.98%) |
Aug 25, 2014 | 11.27 | 11.31 | 11.16 | 11.20 | 236,343 | -0.09(-0.82%) |
Aug 22, 2014 | 11.39 | 11.39 | 10.93 | 11.29 | 274,517 | +0.10(+0.86%) |
Aug 21, 2014 | 11.13 | 11.26 | 11.08 | 11.19 | 337,978 | +0.09(+0.81%) |
Aug 20, 2014 | 11.10 | 11.26 | 10.99 | 11.11 | 282,458 | +0.11(+0.96%) |
Aug 19, 2014 | 10.83 | 11.09 | 10.83 | 11.00 | 243,077 | +0.23(+2.09%) |
Aug 18, 2014 | 10.75 | 10.90 | 10.75 | 10.77 | 116,716 | +0.08(+0.74%) |
Aug 15, 2014 | 10.57 | 10.74 | 10.56 | 10.69 | 464,405 | +0.10(+0.97%) |
Aug 14, 2014 | 10.77 | 10.89 | 10.47 | 10.59 | 880,963 | -0.14(-1.27%) |
Aug 13, 2014 | 10.65 | 10.79 | 10.56 | 10.73 | 152,185 | +0.04(+0.40%) |
Aug 12, 2014 | 10.74 | 10.82 | 10.60 | 10.68 | 162,022 | -0.06(-0.52%) |
Aug 11, 2014 | 10.62 | 10.84 | 10.62 | 10.74 | 269,001 | +0.15(+1.41%) |
Aug 08, 2014 | 10.50 | 10.60 | 10.38 | 10.59 | 115,831 | +0.05(+0.50%) |
Aug 07, 2014 | 10.57 | 10.73 | 10.28 | 10.54 | 221,207 | -0.13(-1.18%) |
Aug 06, 2014 | 10.81 | 11.18 | 10.54 | 10.66 | 377,417 | -0.22(-2.05%) |
Aug 05, 2014 | 10.94 | 10.98 | 10.78 | 10.89 | 149,491 | -0.15(-1.34%) |
Aug 04, 2014 | 11.43 | 11.49 | 10.98 | 11.04 | 159,096 | -0.25(-2.17%) |