Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 7.600 | 7.750 | 7.510 | 7.700 | 32,030 | +0.10(+1.32%) |
Oct 30, 2014 | 7.750 | 7.750 | 7.600 | 7.600 | 10,216 | -0.14(-1.81%) |
Oct 29, 2014 | 7.700 | 7.700 | 7.680 | 7.740 | 42,528 | +0.03(+0.39%) |
Oct 28, 2014 | 7.740 | 7.780 | 7.690 | 7.710 | 32,107 | +0.30(+4.05%) |
Oct 27, 2014 | 7.780 | 7.890 | 7.410 | 7.410 | 35,021 | -0.25(-3.26%) |
Oct 24, 2014 | 7.710 | 7.910 | 7.630 | 7.660 | 18,756 | -0.14(-1.79%) |
Oct 23, 2014 | 8.120 | 8.120 | 7.600 | 7.800 | 28,292 | -0.17(-2.13%) |
Oct 22, 2014 | 8.290 | 8.290 | 7.950 | 7.970 | 24,073 | -0.17(-2.09%) |
Oct 21, 2014 | 7.870 | 8.200 | 7.790 | 8.140 | 40,226 | +0.44(+5.71%) |
Oct 20, 2014 | 7.470 | 8.090 | 7.470 | 7.700 | 57,990 | +0.39(+5.34%) |
Oct 17, 2014 | 7.840 | 8.410 | 7.310 | 7.310 | 44,155 | -0.47(-6.04%) |
Oct 16, 2014 | 7.350 | 7.830 | 7.350 | 7.780 | 23,118 | +0.27(+3.60%) |
Oct 15, 2014 | 7.770 | 8.010 | 7.500 | 7.510 | 503,473 | -0.24(-3.10%) |
Oct 14, 2014 | 8.150 | 8.150 | 7.750 | 7.750 | 134,630 | -0.40(-4.91%) |
Oct 10, 2014 | 8.150 | 8.150 | 8.150 | 0 | -0.26(-3.09%) | |
Oct 09, 2014 | 8.370 | 8.410 | 8.370 | 8.410 | 2,895 | +0.03(+0.36%) |
Oct 08, 2014 | 8.650 | 8.650 | 8.140 | 8.380 | 134,686 | -0.26(-3.01%) |
Oct 07, 2014 | 8.760 | 8.760 | 8.450 | 8.640 | 15,112 | -0.23(-2.59%) |
Oct 06, 2014 | 8.710 | 8.980 | 8.710 | 8.870 | 15,704 | +0.10(+1.14%) |
Oct 03, 2014 | 9.000 | 9.020 | 8.760 | 8.770 | 10,725 | -0.23(-2.56%) |
Oct 02, 2014 | 8.800 | 9.000 | 8.520 | 9.000 | 61,576 | +0.19(+2.16%) |
Oct 01, 2014 | 8.950 | 8.960 | 8.760 | 8.810 | 14,373 | -0.19(-2.11%) |
Sep 30, 2014 | 9.460 | 9.460 | 8.920 | 9.000 | 126,812 | -0.50(-5.26%) |
Sep 29, 2014 | 9.400 | 9.500 | 9.400 | 9.500 | 8,815 | +0.01(+0.11%) |
Sep 26, 2014 | 9.140 | 9.490 | 9.140 | 9.490 | 12,010 | +0.29(+3.15%) |
Sep 25, 2014 | 9.690 | 9.800 | 9.200 | 9.200 | 32,416 | -0.58(-5.93%) |
Sep 24, 2014 | 9.780 | 9.780 | 9.500 | 9.780 | 304,295 | +0.08(+0.82%) |
Sep 23, 2014 | 9.700 | 9.900 | 9.700 | 9.700 | 219,801 | -0.02(-0.21%) |
Sep 22, 2014 | 10.19 | 10.19 | 9.140 | 9.720 | 25,083 | -0.73(-6.99%) |
Sep 19, 2014 | 10.29 | 10.45 | 10.01 | 10.45 | 46,030 | +0.23(+2.25%) |
Sep 18, 2014 | 10.23 | 10.35 | 10.04 | 10.22 | 51,870 | +0.07(+0.69%) |
Sep 17, 2014 | 10.26 | 10.34 | 10.15 | 10.15 | 19,729 | -0.05(-0.49%) |
Sep 16, 2014 | 10.15 | 10.30 | 10.15 | 10.20 | 29,197 | +0.10(+0.99%) |
Sep 15, 2014 | 10.38 | 10.38 | 9.980 | 10.10 | 130,352 | -0.39(-3.72%) |
Sep 12, 2014 | 10.50 | 10.75 | 10.44 | 10.49 | 27,150 | -0.01(-0.10%) |
Sep 11, 2014 | 10.65 | 10.65 | 10.45 | 10.50 | 55,766 | -0.15(-1.41%) |
Sep 10, 2014 | 10.83 | 10.86 | 10.34 | 10.65 | 41,410 | -0.30(-2.74%) |
Sep 09, 2014 | 11.03 | 11.03 | 10.95 | 10.95 | 2,215 | -0.12(-1.08%) |
Sep 08, 2014 | 11.25 | 11.26 | 10.86 | 11.07 | 96,418 | -0.25(-2.21%) |
Sep 05, 2014 | 11.34 | 11.41 | 11.25 | 11.32 | 36,458 | +0.12(+1.07%) |
Sep 04, 2014 | 11.25 | 11.20 | 11.20 | 78,011 | -0.01(-0.09%) | |
Sep 03, 2014 | 11.20 | 11.34 | 11.19 | 11.21 | 19,340 | -0.01(-0.09%) |
Sep 02, 2014 | 11.20 | 11.22 | 11.20 | 11.22 | 33,600 | -0.02(-0.18%) |
Aug 29, 2014 | 11.24 | 11.24 | 11.24 | 0 | +0.09(+0.81%) | |
Aug 28, 2014 | 11.02 | 11.19 | 10.99 | 11.15 | 9,350 | +0.00(+0.00%) |
Aug 27, 2014 | 11.15 | 11.25 | 11.15 | 11.15 | 7,400 | -0.07(-0.62%) |
Aug 26, 2014 | 11.25 | 11.25 | 11.10 | 11.22 | 7,174 | -0.03(-0.27%) |
Aug 25, 2014 | 11.02 | 11.25 | 11.02 | 11.25 | 3,608 | +0.15(+1.35%) |
Aug 22, 2014 | 11.10 | 11.20 | 11.10 | 11.10 | 13,473 | -0.02(-0.18%) |
Aug 21, 2014 | 11.01 | 11.25 | 11.00 | 11.12 | 12,470 | -0.03(-0.27%) |
Aug 20, 2014 | 11.00 | 11.25 | 11.00 | 11.15 | 45,395 | +0.21(+1.87%) |
Aug 19, 2014 | 11.11 | 11.11 | 10.93 | 10.95 | 53,350 | -0.21(-1.84%) |
Aug 18, 2014 | 11.09 | 11.15 | 11.01 | 11.15 | 44,790 | -0.04(-0.36%) |
Aug 15, 2014 | 11.25 | 11.25 | 11.19 | 11.19 | 79,300 | +0.00(+0.00%) |
Aug 14, 2014 | 11.35 | 11.35 | 11.13 | 11.19 | 21,380 | -0.19(-1.67%) |
Aug 13, 2014 | 11.50 | 11.50 | 10.83 | 11.38 | 91,989 | -0.04(-0.35%) |
Aug 12, 2014 | 11.65 | 11.65 | 11.41 | 11.42 | 21,835 | -0.33(-2.81%) |
Aug 11, 2014 | 11.65 | 11.75 | 11.64 | 11.75 | 19,400 | +0.10(+0.86%) |
Aug 08, 2014 | 11.50 | 11.70 | 11.50 | 11.65 | 7,935 | +0.25(+2.19%) |
Aug 07, 2014 | 11.40 | 11.43 | 11.35 | 11.40 | 8,010 | +0.00(+0.00%) |
Aug 06, 2014 | 11.40 | 11.48 | 11.37 | 11.40 | 36,831 | -0.01(-0.09%) |
Aug 05, 2014 | 11.51 | 11.71 | 11.40 | 11.41 | 79,500 | -0.08(-0.70%) |