Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 9.199 | 9.315 | 9.131 | 9.286 | 2,682,254 | +0.15(+1.59%) |
Oct 30, 2014 | 9.092 | 9.141 | 8.980 | 9.141 | 2,352,218 | +0.06(+0.70%) |
Oct 29, 2014 | 9.053 | 9.092 | 8.976 | 9.078 | 2,194,612 | -0.00(-0.05%) |
Oct 28, 2014 | 9.078 | 9.082 | 8.961 | 9.082 | 2,249,563 | +0.00(+0.00%) |
Oct 27, 2014 | 9.034 | 9.082 | 8.956 | 9.082 | 2,041,006 | +0.04(+0.43%) |
Oct 24, 2014 | 9.082 | 9.141 | 8.995 | 9.044 | 3,207,692 | -0.04(-0.43%) |
Oct 23, 2014 | 9.005 | 9.107 | 8.962 | 9.082 | 3,459,615 | +0.12(+1.35%) |
Oct 22, 2014 | 8.932 | 9.039 | 8.903 | 8.961 | 2,771,804 | +0.04(+0.44%) |
Oct 21, 2014 | 8.811 | 8.937 | 8.752 | 8.922 | 2,514,447 | +0.12(+1.32%) |
Oct 20, 2014 | 8.607 | 8.811 | 8.582 | 8.806 | 1,622,495 | +0.21(+2.43%) |
Oct 17, 2014 | 8.612 | 8.670 | 8.519 | 8.597 | 2,682,961 | +0.03(+0.34%) |
Oct 16, 2014 | 8.335 | 8.592 | 8.306 | 8.568 | 2,231,593 | +0.13(+1.55%) |
Oct 15, 2014 | 8.490 | 8.621 | 8.335 | 8.437 | 4,668,184 | -0.12(-1.42%) |
Oct 14, 2014 | 8.461 | 8.670 | 8.451 | 8.558 | 2,924,369 | +0.13(+1.50%) |
Oct 13, 2014 | 8.432 | 8.514 | 8.417 | 8.432 | 3,061,334 | +0.01(+0.12%) |
Oct 10, 2014 | 8.471 | 8.621 | 8.417 | 8.422 | 3,580,367 | -0.04(-0.52%) |
Oct 09, 2014 | 8.548 | 8.612 | 8.437 | 8.466 | 4,480,235 | -0.09(-1.02%) |
Oct 08, 2014 | 8.573 | 8.684 | 8.447 | 8.553 | 5,530,195 | -0.01(-0.17%) |
Oct 07, 2014 | 8.738 | 8.786 | 8.568 | 8.568 | 2,914,765 | -0.21(-2.43%) |
Oct 06, 2014 | 8.738 | 8.840 | 8.733 | 8.781 | 2,604,942 | +0.04(+0.50%) |
Oct 03, 2014 | 8.646 | 8.752 | 8.568 | 8.738 | 3,040,855 | +0.13(+1.52%) |
Oct 02, 2014 | 8.631 | 8.694 | 8.544 | 8.607 | 2,236,883 | -0.05(-0.62%) |
Oct 01, 2014 | 8.680 | 8.762 | 8.621 | 8.660 | 2,131,880 | -0.03(-0.34%) |
Sep 30, 2014 | 8.636 | 8.694 | 8.548 | 8.689 | 3,488,288 | +0.06(+0.73%) |
Sep 29, 2014 | 8.607 | 8.646 | 8.539 | 8.626 | 1,994,896 | -0.03(-0.39%) |
Sep 26, 2014 | 8.461 | 8.682 | 8.451 | 8.660 | 2,187,562 | +0.19(+2.21%) |
Sep 25, 2014 | 8.526 | 8.526 | 8.401 | 8.473 | 2,722,324 | -0.06(-0.73%) |
Sep 24, 2014 | 8.588 | 8.650 | 8.507 | 8.535 | 2,540,758 | -0.05(-0.61%) |
Sep 23, 2014 | 8.693 | 8.760 | 8.588 | 8.588 | 3,919,420 | -0.12(-1.43%) |
Sep 22, 2014 | 8.851 | 8.851 | 8.713 | 8.713 | 2,444,481 | -0.18(-2.05%) |
Sep 19, 2014 | 8.827 | 8.909 | 8.760 | 8.894 | 5,404,309 | +0.11(+1.25%) |
Sep 18, 2014 | 8.947 | 8.971 | 8.782 | 8.784 | 7,004,610 | -0.16(-1.77%) |
Sep 17, 2014 | 8.823 | 9.062 | 8.789 | 8.942 | 5,945,380 | +0.12(+1.36%) |
Sep 16, 2014 | 8.665 | 9.043 | 8.665 | 8.823 | 15,204,042 | +0.38(+4.54%) |
Sep 15, 2014 | 8.526 | 8.564 | 8.428 | 8.440 | 2,888,409 | -0.09(-1.07%) |
Sep 12, 2014 | 8.784 | 8.827 | 8.444 | 8.531 | 4,530,209 | -0.29(-3.31%) |
Sep 11, 2014 | 8.861 | 8.947 | 8.808 | 8.823 | 2,514,234 | -0.07(-0.75%) |
Sep 10, 2014 | 8.971 | 8.985 | 8.866 | 8.890 | 2,569,514 | -0.11(-1.22%) |
Sep 09, 2014 | 9.005 | 9.009 | 8.957 | 9.000 | 1,846,373 | -0.02(-0.21%) |
Sep 08, 2014 | 9.057 | 9.139 | 9.000 | 9.019 | 1,936,837 | -0.03(-0.32%) |
Sep 05, 2014 | 9.024 | 9.081 | 9.021 | 9.048 | 3,110,633 | +0.00(+0.05%) |
Sep 04, 2014 | 9.172 | 9.177 | 9.033 | 9.043 | 2,023,916 | -0.12(-1.36%) |
Sep 03, 2014 | 9.153 | 9.210 | 9.153 | 9.167 | 2,488,881 | +0.03(+0.31%) |
Sep 02, 2014 | 9.105 | 9.158 | 9.081 | 9.139 | 2,218,282 | +0.04(+0.47%) |
Aug 29, 2014 | 9.062 | 9.096 | 9.096 | 9.096 | 2,826,335 | +0.04(+0.48%) |
Aug 28, 2014 | 9.081 | 9.110 | 9.038 | 9.052 | 1,820,107 | -0.04(-0.47%) |
Aug 27, 2014 | 9.124 | 9.158 | 9.081 | 9.096 | 1,700,530 | -0.00(-0.05%) |
Aug 26, 2014 | 9.048 | 9.115 | 9.036 | 9.100 | 1,920,562 | +0.07(+0.74%) |
Aug 25, 2014 | 9.081 | 9.139 | 8.995 | 9.033 | 2,209,648 | -0.03(-0.32%) |
Aug 22, 2014 | 9.158 | 9.196 | 9.024 | 9.062 | 2,045,142 | -0.11(-1.20%) |
Aug 21, 2014 | 9.277 | 9.316 | 9.172 | 9.172 | 2,156,892 | -0.07(-0.78%) |
Aug 20, 2014 | 9.186 | 9.273 | 9.139 | 9.244 | 2,010,727 | +0.06(+0.68%) |
Aug 19, 2014 | 9.139 | 9.213 | 9.139 | 9.182 | 1,419,557 | +0.05(+0.58%) |
Aug 18, 2014 | 9.086 | 9.148 | 9.086 | 9.129 | 1,674,479 | +0.07(+0.74%) |
Aug 15, 2014 | 9.186 | 9.186 | 9.052 | 9.062 | 1,793,231 | -0.11(-1.15%) |
Aug 14, 2014 | 9.148 | 9.215 | 9.139 | 9.167 | 1,948,174 | +0.03(+0.37%) |
Aug 13, 2014 | 9.043 | 9.158 | 9.043 | 9.134 | 1,993,882 | +0.13(+1.44%) |
Aug 12, 2014 | 9.048 | 9.072 | 8.988 | 9.005 | 1,599,885 | -0.04(-0.42%) |
Aug 11, 2014 | 8.990 | 9.115 | 8.990 | 9.043 | 1,983,627 | +0.07(+0.80%) |
Aug 08, 2014 | 8.942 | 9.009 | 8.904 | 8.971 | 2,151,173 | +0.07(+0.81%) |
Aug 07, 2014 | 8.847 | 9.000 | 8.837 | 8.899 | 3,650,657 | +0.10(+1.09%) |
Aug 06, 2014 | 8.842 | 8.875 | 8.751 | 8.804 | 3,603,443 | -0.05(-0.54%) |
Aug 05, 2014 | 8.952 | 9.009 | 8.827 | 8.851 | 2,157,325 | -0.12(-1.33%) |
Aug 04, 2014 | 8.961 | 9.000 | 8.880 | 8.971 | 1,414,416 | +0.02(+0.21%) |