Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 8.084 | 8.245 | 7.889 | 8.197 | 148,427 | +0.26(+3.26%) |
Oct 30, 2014 | 8.011 | 8.092 | 7.849 | 7.938 | 68,805 | -0.08(-1.01%) |
Oct 29, 2014 | 8.205 | 8.253 | 7.881 | 8.019 | 89,747 | -0.15(-1.88%) |
Oct 28, 2014 | 7.963 | 8.173 | 7.780 | 8.173 | 125,619 | +0.32(+4.08%) |
Oct 27, 2014 | 7.820 | 7.796 | 7.796 | 7.852 | 128,853 | +0.06(+0.72%) |
Oct 24, 2014 | 7.972 | 8.008 | 7.572 | 7.796 | 187,476 | -0.15(-1.92%) |
Oct 23, 2014 | 8.052 | 8.213 | 7.720 | 7.948 | 215,081 | +0.02(+0.20%) |
Oct 22, 2014 | 8.277 | 8.333 | 7.820 | 7.932 | 145,044 | -0.30(-3.60%) |
Oct 21, 2014 | 7.892 | 8.277 | 7.892 | 8.229 | 115,172 | +0.38(+4.80%) |
Oct 20, 2014 | 7.876 | 7.884 | 7.772 | 7.852 | 235,834 | -0.08(-1.01%) |
Oct 17, 2014 | 7.916 | 8.068 | 7.804 | 7.932 | 395,104 | +0.14(+1.75%) |
Oct 16, 2014 | 7.211 | 7.860 | 7.211 | 7.796 | 254,280 | +0.06(+0.72%) |
Oct 15, 2014 | 7.459 | 7.780 | 7.363 | 7.740 | 166,744 | +0.20(+2.66%) |
Oct 14, 2014 | 7.099 | 7.628 | 7.099 | 7.540 | 318,880 | +0.48(+6.81%) |
Oct 13, 2014 | 7.035 | 7.243 | 6.971 | 7.059 | 225,564 | -0.02(-0.23%) |
Oct 10, 2014 | 7.700 | 7.832 | 6.610 | 7.075 | 579,121 | -0.64(-8.31%) |
Oct 09, 2014 | 8.272 | 8.272 | 7.708 | 7.716 | 253,599 | -0.55(-6.69%) |
Oct 08, 2014 | 8.421 | 8.433 | 7.604 | 8.269 | 100,063 | -0.18(-2.18%) |
Oct 07, 2014 | 8.653 | 8.708 | 8.453 | 8.453 | 89,202 | -0.08(-0.94%) |
Oct 06, 2014 | 8.685 | 8.850 | 8.525 | 8.533 | 170,535 | -0.16(-1.84%) |
Oct 03, 2014 | 8.854 | 8.939 | 8.629 | 8.693 | 78,081 | -0.06(-0.64%) |
Oct 02, 2014 | 8.725 | 8.817 | 8.485 | 8.749 | 70,848 | +0.01(+0.09%) |
Oct 01, 2014 | 8.749 | 8.830 | 8.573 | 8.741 | 82,088 | +0.01(+0.09%) |
Sep 30, 2014 | 8.926 | 8.933 | 8.693 | 8.733 | 96,115 | -0.23(-2.59%) |
Sep 29, 2014 | 8.958 | 8.990 | 8.661 | 8.966 | 118,381 | -0.06(-0.71%) |
Sep 26, 2014 | 9.278 | 9.326 | 8.934 | 9.030 | 50,418 | -0.25(-2.68%) |
Sep 25, 2014 | 9.551 | 9.551 | 9.142 | 9.278 | 68,015 | -0.34(-3.50%) |
Sep 24, 2014 | 9.430 | 9.647 | 9.326 | 9.615 | 53,526 | +0.16(+1.69%) |
Sep 23, 2014 | 9.465 | 9.679 | 9.294 | 9.455 | 85,889 | -0.09(-0.92%) |
Sep 22, 2014 | 9.631 | 9.631 | 9.455 | 9.543 | 71,254 | -0.11(-1.16%) |
Sep 19, 2014 | 10.02 | 10.10 | 9.631 | 9.655 | 106,844 | -0.34(-3.45%) |
Sep 18, 2014 | 9.967 | 10.09 | 9.935 | 9.999 | 50,115 | +0.02(+0.24%) |
Sep 17, 2014 | 9.967 | 10.11 | 9.895 | 9.975 | 52,519 | -0.05(-0.48%) |
Sep 16, 2014 | 10.06 | 10.15 | 9.975 | 10.02 | 59,678 | -0.04(-0.40%) |
Sep 15, 2014 | 10.15 | 10.19 | 9.911 | 10.06 | 165,510 | -0.04(-0.40%) |
Sep 12, 2014 | 10.42 | 10.42 | 10.04 | 10.10 | 119,523 | -0.27(-2.63%) |
Sep 11, 2014 | 10.28 | 10.50 | 10.26 | 10.38 | 143,079 | +0.03(+0.31%) |
Sep 10, 2014 | 10.16 | 10.38 | 10.16 | 10.34 | 32,345 | +0.17(+1.65%) |
Sep 09, 2014 | 10.30 | 10.30 | 10.08 | 10.18 | 45,508 | -0.13(-1.24%) |
Sep 08, 2014 | 10.09 | 10.31 | 10.04 | 10.30 | 204,083 | +0.10(+0.94%) |
Sep 05, 2014 | 10.02 | 10.21 | 10.02 | 10.21 | 84,745 | +0.14(+1.43%) |
Sep 04, 2014 | 10.11 | 10.18 | 10.11 | 10.06 | 25,961 | -0.06(-0.55%) |
Sep 03, 2014 | 10.26 | 10.38 | 10.02 | 10.12 | 93,976 | -0.09(-0.86%) |
Sep 02, 2014 | 10.52 | 10.52 | 10.16 | 10.21 | 40,048 | -0.28(-2.67%) |
Aug 29, 2014 | 10.27 | 10.49 | 10.49 | 10.49 | 44,556 | +0.20(+1.95%) |
Aug 28, 2014 | 10.28 | 10.39 | 10.23 | 10.29 | 37,504 | -0.15(-1.46%) |
Aug 27, 2014 | 10.58 | 10.58 | 10.36 | 10.44 | 24,447 | -0.10(-0.91%) |
Aug 26, 2014 | 10.47 | 10.59 | 10.40 | 10.54 | 31,905 | +0.04(+0.38%) |
Aug 25, 2014 | 10.48 | 10.56 | 10.42 | 10.50 | 36,589 | +0.08(+0.77%) |
Aug 22, 2014 | 10.57 | 10.62 | 10.39 | 10.42 | 33,271 | -0.16(-1.51%) |
Aug 21, 2014 | 10.64 | 10.65 | 10.48 | 10.58 | 68,412 | -0.08(-0.75%) |
Aug 20, 2014 | 10.63 | 10.67 | 10.59 | 10.66 | 65,448 | -0.02(-0.15%) |
Aug 19, 2014 | 10.65 | 10.70 | 10.65 | 10.67 | 48,210 | +0.06(+0.60%) |
Aug 18, 2014 | 10.50 | 10.72 | 10.50 | 10.61 | 100,637 | +0.14(+1.38%) |
Aug 15, 2014 | 10.47 | 10.52 | 10.42 | 10.46 | 125,729 | +0.10(+0.93%) |
Aug 14, 2014 | 10.21 | 10.41 | 10.21 | 10.37 | 111,473 | +0.14(+1.41%) |
Aug 13, 2014 | 10.32 | 10.38 | 10.22 | 10.22 | 54,449 | -0.10(-0.93%) |
Aug 12, 2014 | 10.48 | 10.53 | 10.24 | 10.32 | 59,182 | -0.17(-1.60%) |
Aug 11, 2014 | 10.34 | 10.73 | 10.31 | 10.49 | 74,878 | +0.12(+1.16%) |
Aug 08, 2014 | 10.18 | 10.44 | 10.18 | 10.37 | 53,230 | +0.17(+1.65%) |
Aug 07, 2014 | 10.42 | 10.43 | 10.14 | 10.20 | 64,108 | -0.22(-2.08%) |
Aug 06, 2014 | 10.44 | 10.62 | 10.38 | 10.42 | 126,087 | -0.06(-0.54%) |
Aug 05, 2014 | 10.74 | 10.82 | 10.34 | 10.47 | 193,422 | -0.33(-3.04%) |
Aug 04, 2014 | 10.54 | 10.83 | 10.48 | 10.80 | 181,666 | +0.30(+2.90%) |