Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 8.540 | 8.820 | 8.370 | 8.780 | 163,052 | +0.41(+4.90%) |
Oct 30, 2014 | 8.360 | 8.440 | 8.230 | 8.370 | 198,002 | -0.06(-0.71%) |
Oct 29, 2014 | 8.300 | 8.500 | 8.270 | 8.430 | 165,396 | +0.12(+1.44%) |
Oct 28, 2014 | 7.890 | 8.390 | 7.890 | 8.310 | 216,727 | +0.44(+5.59%) |
Oct 27, 2014 | 7.950 | 7.950 | 7.760 | 7.870 | 191,388 | -0.08(-1.01%) |
Oct 24, 2014 | 7.920 | 8.180 | 7.890 | 7.950 | 144,074 | +0.06(+0.76%) |
Oct 23, 2014 | 7.780 | 7.990 | 7.650 | 7.890 | 267,976 | +0.22(+2.87%) |
Oct 22, 2014 | 7.910 | 7.990 | 7.650 | 7.670 | 326,592 | -0.25(-3.16%) |
Oct 21, 2014 | 7.850 | 8.490 | 7.690 | 7.920 | 782,466 | -0.34(-4.12%) |
Oct 20, 2014 | 7.850 | 8.260 | 7.810 | 8.260 | 293,146 | +0.32(+4.03%) |
Oct 17, 2014 | 8.260 | 8.320 | 7.750 | 7.940 | 263,173 | -0.15(-1.79%) |
Oct 16, 2014 | 8.020 | 8.380 | 8.000 | 8.085 | 241,712 | -0.00(-0.06%) |
Oct 15, 2014 | 7.650 | 8.150 | 7.580 | 8.090 | 461,156 | +0.40(+5.20%) |
Oct 14, 2014 | 7.780 | 7.950 | 7.620 | 7.690 | 142,096 | +0.02(+0.26%) |
Oct 13, 2014 | 7.440 | 7.770 | 7.370 | 7.670 | 187,906 | +0.27(+3.65%) |
Oct 10, 2014 | 7.850 | 7.850 | 7.370 | 7.400 | 203,541 | -0.47(-5.97%) |
Oct 09, 2014 | 7.930 | 8.050 | 7.840 | 7.870 | 149,852 | -0.09(-1.13%) |
Oct 08, 2014 | 7.850 | 8.010 | 7.680 | 7.960 | 362,543 | +0.05(+0.63%) |
Oct 07, 2014 | 8.080 | 8.140 | 7.770 | 7.910 | 682,369 | -0.20(-2.41%) |
Oct 06, 2014 | 9.120 | 9.120 | 8.000 | 8.105 | 1,366,183 | -1.01(-11.13%) |
Oct 03, 2014 | 9.320 | 9.410 | 9.100 | 9.120 | 103,537 | -0.12(-1.30%) |
Oct 02, 2014 | 8.940 | 9.300 | 8.890 | 9.240 | 83,562 | +0.33(+3.70%) |
Oct 01, 2014 | 8.960 | 9.040 | 8.820 | 8.910 | 128,262 | -0.04(-0.45%) |
Sep 30, 2014 | 9.010 | 9.100 | 8.900 | 8.950 | 186,524 | -0.06(-0.67%) |
Sep 29, 2014 | 9.000 | 9.150 | 8.930 | 9.010 | 131,493 | -0.07(-0.77%) |
Sep 26, 2014 | 9.070 | 9.120 | 9.010 | 9.080 | 49,424 | +0.05(+0.55%) |
Sep 25, 2014 | 9.130 | 9.145 | 8.850 | 9.030 | 116,981 | -0.10(-1.10%) |
Sep 24, 2014 | 8.920 | 9.220 | 8.920 | 9.130 | 85,962 | +0.25(+2.82%) |
Sep 23, 2014 | 9.000 | 9.110 | 8.850 | 8.880 | 148,525 | -0.16(-1.77%) |
Sep 22, 2014 | 9.250 | 9.260 | 9.040 | 9.040 | 85,521 | -0.32(-3.42%) |
Sep 19, 2014 | 9.390 | 9.650 | 9.260 | 9.360 | 250,186 | -0.04(-0.43%) |
Sep 18, 2014 | 9.230 | 9.420 | 9.000 | 9.400 | 122,866 | +0.24(+2.62%) |
Sep 17, 2014 | 9.070 | 9.230 | 9.070 | 9.160 | 89,317 | +0.06(+0.66%) |
Sep 16, 2014 | 8.970 | 9.140 | 8.960 | 9.100 | 98,413 | +0.08(+0.89%) |
Sep 15, 2014 | 9.190 | 9.300 | 8.950 | 9.020 | 181,881 | -0.21(-2.28%) |
Sep 12, 2014 | 9.420 | 9.420 | 9.230 | 9.230 | 82,271 | -0.22(-2.33%) |
Sep 11, 2014 | 9.330 | 9.450 | 9.260 | 9.450 | 61,414 | +0.09(+0.96%) |
Sep 10, 2014 | 9.240 | 9.380 | 9.240 | 9.360 | 65,218 | +0.11(+1.19%) |
Sep 09, 2014 | 9.440 | 9.450 | 9.250 | 9.250 | 87,949 | -0.21(-2.22%) |
Sep 08, 2014 | 9.380 | 9.500 | 9.270 | 9.460 | 78,606 | +0.11(+1.18%) |
Sep 05, 2014 | 9.100 | 9.400 | 9.020 | 9.350 | 142,410 | +0.19(+2.07%) |
Sep 04, 2014 | 9.610 | 9.809 | 9.120 | 9.160 | 315,296 | -0.43(-4.48%) |
Sep 03, 2014 | 10.01 | 10.17 | 9.530 | 9.590 | 340,513 | -0.33(-3.33%) |
Sep 02, 2014 | 9.680 | 9.970 | 9.680 | 9.920 | 135,082 | +0.27(+2.80%) |
Aug 29, 2014 | 9.580 | 9.650 | 9.650 | 9.650 | 93,900 | +0.08(+0.84%) |
Aug 28, 2014 | 9.870 | 9.870 | 9.570 | 9.570 | 109,308 | -0.33(-3.33%) |
Aug 27, 2014 | 9.930 | 10.04 | 9.850 | 9.900 | 115,916 | -0.03(-0.30%) |
Aug 26, 2014 | 9.880 | 10.03 | 9.880 | 9.930 | 100,298 | +0.01(+0.10%) |
Aug 25, 2014 | 10.10 | 10.22 | 9.850 | 9.920 | 131,088 | -0.15(-1.49%) |
Aug 22, 2014 | 9.950 | 10.09 | 9.820 | 10.07 | 223,454 | +0.10(+1.00%) |
Aug 21, 2014 | 9.910 | 10.06 | 9.714 | 9.970 | 196,175 | +0.08(+0.81%) |
Aug 20, 2014 | 10.16 | 10.20 | 9.860 | 9.890 | 114,643 | -0.30(-2.94%) |
Aug 19, 2014 | 10.05 | 10.29 | 10.05 | 10.19 | 203,479 | +0.12(+1.19%) |
Aug 18, 2014 | 10.24 | 10.29 | 10.07 | 10.07 | 215,991 | -0.09(-0.89%) |
Aug 15, 2014 | 10.11 | 10.27 | 10.02 | 10.16 | 320,702 | +0.16(+1.60%) |
Aug 14, 2014 | 9.930 | 10.16 | 9.700 | 10.00 | 208,802 | +0.05(+0.50%) |
Aug 13, 2014 | 9.700 | 9.960 | 9.680 | 9.950 | 196,269 | +0.29(+3.00%) |
Aug 12, 2014 | 9.550 | 9.660 | 9.500 | 9.660 | 182,826 | +0.03(+0.31%) |
Aug 11, 2014 | 9.340 | 9.680 | 9.240 | 9.630 | 177,273 | +0.32(+3.44%) |
Aug 08, 2014 | 9.420 | 9.420 | 9.140 | 9.310 | 195,438 | -0.06(-0.64%) |
Aug 07, 2014 | 9.350 | 9.510 | 9.250 | 9.370 | 289,192 | -0.01(-0.11%) |
Aug 06, 2014 | 9.020 | 9.500 | 9.010 | 9.380 | 178,898 | +0.28(+3.08%) |
Aug 05, 2014 | 8.800 | 9.160 | 8.800 | 9.100 | 321,965 | +0.29(+3.29%) |
Aug 04, 2014 | 8.820 | 8.852 | 8.700 | 8.810 | 117,269 | +0.03(+0.34%) |