Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 9.059 | 9.173 | 8.980 | 9.148 | 252,097 | +0.12(+1.37%) |
Oct 30, 2014 | 9.009 | 9.094 | 8.910 | 9.024 | 184,257 | +0.06(+0.72%) |
Oct 29, 2014 | 8.801 | 8.975 | 8.801 | 8.960 | 151,327 | +0.14(+1.57%) |
Oct 28, 2014 | 8.826 | 8.871 | 8.786 | 8.821 | 107,848 | +0.02(+0.28%) |
Oct 27, 2014 | 8.826 | 8.801 | 8.801 | 8.796 | 172,858 | -0.00(-0.06%) |
Oct 24, 2014 | 8.881 | 8.886 | 8.771 | 8.801 | 131,085 | -0.05(-0.56%) |
Oct 23, 2014 | 8.925 | 8.960 | 8.842 | 8.851 | 245,286 | -0.06(-0.72%) |
Oct 22, 2014 | 9.014 | 9.019 | 8.881 | 8.915 | 270,345 | -0.09(-1.05%) |
Oct 21, 2014 | 8.905 | 9.029 | 8.846 | 9.009 | 222,699 | +0.10(+1.17%) |
Oct 20, 2014 | 8.706 | 8.925 | 8.696 | 8.905 | 272,134 | +0.21(+2.40%) |
Oct 17, 2014 | 8.750 | 8.831 | 8.672 | 8.696 | 238,234 | +0.02(+0.28%) |
Oct 16, 2014 | 8.371 | 8.707 | 8.341 | 8.672 | 178,969 | +0.26(+3.12%) |
Oct 15, 2014 | 8.507 | 8.589 | 8.288 | 8.410 | 593,722 | -0.13(-1.48%) |
Oct 14, 2014 | 8.497 | 8.633 | 8.434 | 8.536 | 311,316 | -0.04(-0.51%) |
Oct 13, 2014 | 8.730 | 8.745 | 8.521 | 8.580 | 338,633 | -0.12(-1.40%) |
Oct 10, 2014 | 8.653 | 8.735 | 8.594 | 8.701 | 252,065 | +0.10(+1.13%) |
Oct 09, 2014 | 8.580 | 8.677 | 8.580 | 8.604 | 352,167 | -0.06(-0.67%) |
Oct 08, 2014 | 8.599 | 8.691 | 8.516 | 8.662 | 160,820 | +0.08(+0.96%) |
Oct 07, 2014 | 8.570 | 8.648 | 8.531 | 8.580 | 115,554 | -0.05(-0.62%) |
Oct 06, 2014 | 8.813 | 8.813 | 8.614 | 8.633 | 135,671 | -0.06(-0.67%) |
Oct 03, 2014 | 8.589 | 8.716 | 8.560 | 8.691 | 115,764 | +0.13(+1.48%) |
Oct 02, 2014 | 8.521 | 8.604 | 8.429 | 8.565 | 180,581 | +0.04(+0.51%) |
Oct 01, 2014 | 8.507 | 8.623 | 8.507 | 8.521 | 84,398 | +0.01(+0.11%) |
Sep 30, 2014 | 8.682 | 8.682 | 8.512 | 8.512 | 116,266 | -0.15(-1.74%) |
Sep 29, 2014 | 8.662 | 8.726 | 8.628 | 8.662 | 148,644 | -0.04(-0.45%) |
Sep 26, 2014 | 8.604 | 8.730 | 8.604 | 8.701 | 78,685 | +0.11(+1.24%) |
Sep 25, 2014 | 8.721 | 8.750 | 8.571 | 8.594 | 218,625 | -0.11(-1.28%) |
Sep 24, 2014 | 8.726 | 8.777 | 8.687 | 8.706 | 115,323 | +0.02(+0.28%) |
Sep 23, 2014 | 8.769 | 8.871 | 8.653 | 8.682 | 168,975 | -0.06(-0.72%) |
Sep 22, 2014 | 8.896 | 8.915 | 8.745 | 8.745 | 116,449 | -0.18(-1.96%) |
Sep 19, 2014 | 8.935 | 9.022 | 8.891 | 8.920 | 376,734 | -0.11(-1.18%) |
Sep 18, 2014 | 8.876 | 9.041 | 8.876 | 9.027 | 177,934 | +0.14(+1.53%) |
Sep 17, 2014 | 8.871 | 8.939 | 8.848 | 8.891 | 125,387 | +0.02(+0.22%) |
Sep 16, 2014 | 8.866 | 8.939 | 8.842 | 8.871 | 187,889 | +0.00(+0.05%) |
Sep 15, 2014 | 8.750 | 8.881 | 8.750 | 8.866 | 87,350 | +0.08(+0.94%) |
Sep 12, 2014 | 8.687 | 8.808 | 8.687 | 8.784 | 63,935 | +0.06(+0.72%) |
Sep 11, 2014 | 8.750 | 8.798 | 8.653 | 8.721 | 268,709 | -0.12(-1.32%) |
Sep 10, 2014 | 8.949 | 8.952 | 8.837 | 8.837 | 124,579 | -0.11(-1.25%) |
Sep 09, 2014 | 8.959 | 8.993 | 8.896 | 8.949 | 73,256 | -0.00(-0.05%) |
Sep 08, 2014 | 8.954 | 8.959 | 8.891 | 8.954 | 71,785 | -0.01(-0.11%) |
Sep 05, 2014 | 8.939 | 8.993 | 8.896 | 8.964 | 99,565 | +0.02(+0.27%) |
Sep 04, 2014 | 9.012 | 9.012 | 8.920 | 8.939 | 96,465 | -0.05(-0.54%) |
Sep 03, 2014 | 8.993 | 9.017 | 8.925 | 8.988 | 188,084 | -0.00(-0.05%) |
Sep 02, 2014 | 8.949 | 9.003 | 8.944 | 8.993 | 165,724 | +0.06(+0.71%) |
Aug 29, 2014 | 8.871 | 8.930 | 8.930 | 8.930 | 72,412 | +0.06(+0.66%) |
Aug 28, 2014 | 8.842 | 8.889 | 8.816 | 8.871 | 104,404 | -0.03(-0.33%) |
Aug 27, 2014 | 8.954 | 8.969 | 8.939 | 8.900 | 84,145 | -0.04(-0.49%) |
Aug 26, 2014 | 8.969 | 8.978 | 8.900 | 8.944 | 85,803 | +0.00(+0.00%) |
Aug 25, 2014 | 8.813 | 8.949 | 8.798 | 8.944 | 182,133 | +0.13(+1.43%) |
Aug 22, 2014 | 8.823 | 8.845 | 8.775 | 8.818 | 99,220 | +0.02(+0.22%) |
Aug 21, 2014 | 8.648 | 8.837 | 8.570 | 8.798 | 111,131 | +0.12(+1.34%) |
Aug 20, 2014 | 8.541 | 8.691 | 8.541 | 8.682 | 154,377 | +0.13(+1.53%) |
Aug 19, 2014 | 8.653 | 8.654 | 8.536 | 8.551 | 209,269 | -0.08(-0.96%) |
Aug 18, 2014 | 8.594 | 8.599 | 8.589 | 8.633 | 207,650 | +0.07(+0.79%) |
Aug 15, 2014 | 8.653 | 8.672 | 8.507 | 8.565 | 462,741 | -0.08(-0.90%) |
Aug 14, 2014 | 8.638 | 8.677 | 8.604 | 8.643 | 84,282 | +0.00(+0.06%) |
Aug 13, 2014 | 8.691 | 8.691 | 8.604 | 8.638 | 111,398 | -0.00(-0.06%) |
Aug 12, 2014 | 8.653 | 8.758 | 8.609 | 8.643 | 187,195 | -0.01(-0.17%) |
Aug 11, 2014 | 8.551 | 8.681 | 8.526 | 8.657 | 145,515 | +0.13(+1.48%) |
Aug 08, 2014 | 8.434 | 8.521 | 8.434 | 8.531 | 78,284 | +0.03(+0.40%) |
Aug 07, 2014 | 8.604 | 8.604 | 8.439 | 8.497 | 139,884 | -0.11(-1.24%) |
Aug 06, 2014 | 8.521 | 8.619 | 8.482 | 8.604 | 144,159 | +0.01(+0.11%) |
Aug 05, 2014 | 8.546 | 8.609 | 8.531 | 8.594 | 65,087 | +0.05(+0.57%) |
Aug 04, 2014 | 8.507 | 8.589 | 8.507 | 8.546 | 125,823 | +0.02(+0.23%) |