Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 8.230 | 8.460 | 8.020 | 8.400 | 71,685 | +0.22(+2.69%) |
Oct 30, 2014 | 8.190 | 8.220 | 8.080 | 8.180 | 68,233 | -0.09(-1.09%) |
Oct 29, 2014 | 8.270 | 8.270 | 8.150 | 8.270 | 106,041 | -0.02(-0.24%) |
Oct 28, 2014 | 8.120 | 8.330 | 8.040 | 8.290 | 123,765 | +0.18(+2.22%) |
Oct 27, 2014 | 8.220 | 8.330 | 8.050 | 8.110 | 66,335 | -0.22(-2.64%) |
Oct 24, 2014 | 8.190 | 8.370 | 8.190 | 8.330 | 47,627 | +0.11(+1.34%) |
Oct 23, 2014 | 8.230 | 8.350 | 8.030 | 8.220 | 55,788 | +0.03(+0.37%) |
Oct 22, 2014 | 8.470 | 8.580 | 8.160 | 8.190 | 61,950 | -0.30(-3.53%) |
Oct 21, 2014 | 8.030 | 8.520 | 8.030 | 8.490 | 120,747 | +0.49(+6.13%) |
Oct 20, 2014 | 8.260 | 8.300 | 7.960 | 8.000 | 147,394 | -0.25(-3.03%) |
Oct 17, 2014 | 7.800 | 8.380 | 7.790 | 8.250 | 214,798 | +0.47(+6.04%) |
Oct 16, 2014 | 7.000 | 7.800 | 6.940 | 7.780 | 187,225 | +0.68(+9.58%) |
Oct 15, 2014 | 7.200 | 7.300 | 6.930 | 7.100 | 1,215,855 | -0.13(-1.80%) |
Oct 14, 2014 | 7.450 | 7.690 | 6.780 | 7.230 | 717,574 | -0.18(-2.43%) |
Oct 13, 2014 | 7.700 | 7.850 | 7.050 | 7.410 | 272,076 | -0.35(-4.51%) |
Oct 10, 2014 | 8.080 | 8.130 | 7.740 | 7.760 | 300,124 | -0.40(-4.90%) |
Oct 09, 2014 | 8.400 | 8.500 | 8.110 | 8.160 | 100,376 | -0.25(-2.97%) |
Oct 08, 2014 | 8.700 | 8.700 | 8.260 | 8.410 | 205,688 | -0.29(-3.33%) |
Oct 07, 2014 | 8.710 | 8.820 | 8.650 | 8.700 | 87,251 | -0.01(-0.11%) |
Oct 06, 2014 | 8.760 | 8.880 | 8.640 | 8.710 | 116,364 | -0.07(-0.80%) |
Oct 03, 2014 | 9.030 | 9.120 | 8.760 | 8.780 | 272,064 | -0.19(-2.12%) |
Oct 02, 2014 | 9.160 | 9.160 | 8.650 | 8.970 | 171,871 | -0.01(-0.11%) |
Oct 01, 2014 | 9.150 | 9.150 | 8.900 | 8.980 | 111,831 | -0.13(-1.43%) |
Sep 30, 2014 | 9.250 | 9.250 | 9.100 | 9.110 | 80,532 | -0.09(-0.98%) |
Sep 29, 2014 | 9.050 | 9.270 | 9.050 | 9.200 | 87,282 | +0.07(+0.77%) |
Sep 26, 2014 | 9.100 | 9.190 | 9.080 | 9.130 | 123,206 | +0.01(+0.11%) |
Sep 25, 2014 | 9.140 | 9.150 | 9.080 | 9.120 | 75,191 | -0.02(-0.22%) |
Sep 24, 2014 | 9.230 | 9.410 | 9.090 | 9.140 | 195,715 | -0.14(-1.51%) |
Sep 23, 2014 | 9.250 | 9.360 | 9.040 | 9.280 | 111,402 | +0.01(+0.11%) |
Sep 22, 2014 | 9.610 | 9.610 | 9.250 | 9.270 | 204,459 | -0.45(-4.63%) |
Sep 19, 2014 | 9.790 | 10.01 | 9.680 | 9.720 | 166,054 | -0.04(-0.41%) |
Sep 18, 2014 | 9.600 | 9.790 | 9.550 | 9.760 | 114,414 | +0.18(+1.88%) |
Sep 17, 2014 | 9.640 | 9.640 | 9.570 | 9.580 | 94,475 | +0.11(+1.16%) |
Sep 16, 2014 | 9.350 | 9.520 | 9.240 | 9.470 | 140,895 | +0.29(+3.16%) |
Sep 15, 2014 | 9.100 | 9.250 | 9.000 | 9.180 | 85,975 | +0.05(+0.55%) |
Sep 12, 2014 | 9.220 | 9.475 | 9.070 | 9.130 | 82,373 | -0.23(-2.46%) |
Sep 11, 2014 | 9.140 | 9.450 | 9.020 | 9.360 | 88,796 | +0.38(+4.23%) |
Sep 10, 2014 | 9.190 | 9.190 | 8.880 | 8.980 | 275,086 | -0.21(-2.29%) |
Sep 09, 2014 | 9.280 | 9.280 | 9.120 | 9.190 | 81,566 | -0.07(-0.76%) |
Sep 08, 2014 | 9.270 | 9.330 | 9.150 | 9.260 | 95,161 | -0.10(-1.07%) |
Sep 05, 2014 | 9.340 | 9.430 | 9.250 | 9.360 | 164,565 | -0.02(-0.21%) |
Sep 04, 2014 | 10.08 | 10.08 | 9.000 | 9.380 | 159,298 | -0.12(-1.26%) |
Sep 03, 2014 | 9.730 | 9.740 | 9.480 | 9.500 | 86,676 | -0.20(-2.06%) |
Sep 02, 2014 | 9.790 | 9.790 | 9.626 | 9.700 | 73,246 | -0.09(-0.92%) |
Aug 29, 2014 | 9.760 | 9.790 | 9.790 | 9.790 | 112,200 | +0.06(+0.62%) |
Aug 28, 2014 | 9.610 | 10.24 | 9.550 | 9.730 | 228,939 | +0.06(+0.62%) |
Aug 27, 2014 | 9.580 | 9.750 | 9.560 | 9.670 | 131,969 | +0.11(+1.15%) |
Aug 26, 2014 | 9.490 | 9.670 | 9.470 | 9.560 | 126,249 | +0.03(+0.31%) |
Aug 25, 2014 | 9.720 | 9.720 | 9.450 | 9.530 | 297,451 | -0.20(-2.06%) |
Aug 22, 2014 | 9.830 | 9.840 | 9.650 | 9.730 | 107,362 | -0.12(-1.22%) |
Aug 21, 2014 | 9.890 | 9.905 | 9.840 | 9.850 | 86,191 | -0.07(-0.71%) |
Aug 20, 2014 | 9.950 | 9.960 | 9.870 | 9.920 | 143,880 | +0.00(+0.00%) |
Aug 19, 2014 | 9.880 | 9.990 | 9.850 | 9.920 | 534,376 | +0.05(+0.51%) |
Aug 18, 2014 | 9.950 | 10.10 | 9.761 | 9.870 | 750,125 | -0.38(-3.71%) |
Aug 15, 2014 | 10.29 | 10.34 | 10.20 | 10.25 | 75,363 | -0.03(-0.29%) |
Aug 14, 2014 | 10.20 | 10.38 | 10.20 | 10.28 | 33,743 | +0.11(+1.08%) |
Aug 13, 2014 | 10.27 | 10.31 | 10.11 | 10.17 | 37,543 | -0.04(-0.39%) |
Aug 12, 2014 | 10.25 | 10.40 | 10.19 | 10.21 | 32,022 | -0.09(-0.87%) |
Aug 11, 2014 | 10.54 | 10.60 | 10.13 | 10.30 | 68,036 | +0.02(+0.19%) |
Aug 08, 2014 | 10.21 | 10.42 | 10.03 | 10.28 | 39,683 | +0.04(+0.39%) |
Aug 07, 2014 | 10.20 | 10.29 | 10.08 | 10.24 | 43,253 | +0.06(+0.59%) |
Aug 06, 2014 | 10.13 | 10.20 | 9.920 | 10.18 | 192,098 | -0.17(-1.64%) |
Aug 05, 2014 | 10.45 | 10.49 | 10.34 | 10.35 | 32,254 | -0.10(-0.96%) |
Aug 04, 2014 | 10.55 | 10.56 | 10.45 | 10.45 | 26,056 | -0.07(-0.67%) |