Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 7.450 | 7.690 | 7.050 | 7.180 | 51,787 | -0.22(-2.97%) |
Oct 30, 2014 | 7.740 | 7.960 | 7.350 | 7.400 | 55,889 | -0.42(-5.37%) |
Oct 29, 2014 | 7.780 | 8.030 | 7.700 | 7.820 | 17,283 | -0.03(-0.38%) |
Oct 28, 2014 | 7.790 | 7.980 | 7.660 | 7.850 | 25,585 | +0.01(+0.13%) |
Oct 27, 2014 | 7.880 | 8.060 | 8.000 | 7.840 | 29,698 | -0.16(-2.00%) |
Oct 24, 2014 | 7.810 | 8.190 | 7.810 | 8.000 | 21,148 | +0.17(+2.17%) |
Oct 23, 2014 | 7.710 | 7.900 | 7.700 | 7.830 | 25,215 | +0.21(+2.76%) |
Oct 22, 2014 | 8.350 | 8.350 | 7.600 | 7.620 | 61,699 | -0.33(-4.15%) |
Oct 21, 2014 | 7.670 | 7.990 | 7.510 | 7.950 | 40,604 | +0.29(+3.79%) |
Oct 20, 2014 | 7.470 | 7.680 | 7.360 | 7.660 | 48,200 | +0.30(+4.08%) |
Oct 17, 2014 | 7.200 | 7.500 | 7.200 | 7.360 | 39,313 | +0.32(+4.55%) |
Oct 16, 2014 | 6.480 | 7.050 | 6.480 | 7.040 | 46,335 | +0.46(+6.99%) |
Oct 15, 2014 | 6.700 | 6.780 | 6.330 | 6.580 | 73,689 | -0.27(-3.94%) |
Oct 14, 2014 | 6.800 | 7.480 | 6.800 | 6.850 | 31,153 | +0.04(+0.66%) |
Oct 13, 2014 | 7.290 | 7.630 | 6.800 | 6.805 | 49,548 | -0.47(-6.52%) |
Oct 10, 2014 | 7.450 | 7.750 | 7.140 | 7.280 | 47,908 | -0.16(-2.15%) |
Oct 09, 2014 | 7.460 | 7.630 | 7.350 | 7.440 | 25,252 | -0.02(-0.27%) |
Oct 08, 2014 | 7.220 | 7.740 | 7.220 | 7.460 | 30,199 | +0.14(+1.91%) |
Oct 07, 2014 | 7.670 | 7.670 | 7.270 | 7.320 | 47,289 | -0.28(-3.68%) |
Oct 06, 2014 | 7.790 | 7.970 | 7.600 | 7.600 | 24,009 | -0.11(-1.43%) |
Oct 03, 2014 | 7.630 | 8.050 | 7.630 | 7.710 | 15,256 | +0.10(+1.31%) |
Oct 02, 2014 | 7.520 | 8.060 | 7.513 | 7.610 | 18,286 | +0.04(+0.53%) |
Oct 01, 2014 | 8.260 | 8.270 | 7.500 | 7.570 | 40,695 | -0.56(-6.89%) |
Sep 30, 2014 | 7.610 | 8.300 | 7.523 | 8.130 | 43,499 | +0.57(+7.54%) |
Sep 29, 2014 | 7.500 | 7.722 | 7.450 | 7.560 | 30,235 | +0.03(+0.40%) |
Sep 26, 2014 | 7.300 | 7.820 | 7.300 | 7.530 | 27,449 | +0.26(+3.58%) |
Sep 25, 2014 | 7.880 | 8.020 | 7.170 | 7.270 | 74,192 | -0.67(-8.44%) |
Sep 24, 2014 | 7.920 | 8.040 | 7.900 | 7.940 | 19,136 | -0.04(-0.50%) |
Sep 23, 2014 | 8.090 | 8.090 | 7.970 | 7.980 | 55,858 | -0.14(-1.72%) |
Sep 22, 2014 | 8.270 | 8.314 | 8.000 | 8.120 | 60,306 | -0.18(-2.17%) |
Sep 19, 2014 | 8.310 | 8.582 | 8.280 | 8.300 | 59,373 | -0.15(-1.78%) |
Sep 18, 2014 | 8.970 | 8.970 | 8.320 | 8.450 | 45,274 | -0.43(-4.84%) |
Sep 17, 2014 | 8.980 | 9.050 | 8.710 | 8.880 | 21,953 | -0.03(-0.34%) |
Sep 16, 2014 | 8.766 | 9.090 | 8.700 | 8.910 | 27,897 | +0.02(+0.22%) |
Sep 15, 2014 | 8.660 | 9.000 | 8.500 | 8.890 | 58,988 | +0.26(+3.01%) |
Sep 12, 2014 | 8.450 | 8.720 | 8.343 | 8.630 | 17,349 | +0.20(+2.37%) |
Sep 11, 2014 | 8.250 | 8.600 | 8.250 | 8.430 | 34,561 | +0.13(+1.57%) |
Sep 10, 2014 | 8.380 | 8.660 | 8.250 | 8.300 | 106,436 | -0.18(-2.12%) |
Sep 09, 2014 | 8.940 | 9.170 | 8.480 | 8.480 | 39,594 | -0.45(-5.04%) |
Sep 08, 2014 | 8.900 | 9.160 | 8.820 | 8.930 | 36,570 | +0.00(+0.00%) |
Sep 05, 2014 | 9.060 | 9.110 | 8.690 | 8.930 | 85,707 | -0.17(-1.87%) |
Sep 04, 2014 | 9.700 | 9.700 | 9.090 | 9.100 | 132,963 | -0.60(-6.19%) |
Sep 03, 2014 | 9.840 | 10.10 | 9.700 | 9.700 | 49,950 | -0.19(-1.92%) |
Sep 02, 2014 | 10.15 | 10.15 | 9.750 | 9.890 | 83,755 | -0.25(-2.47%) |
Aug 29, 2014 | 9.780 | 10.14 | 10.14 | 10.14 | 81,100 | +0.52(+5.41%) |
Aug 28, 2014 | 9.719 | 9.830 | 9.620 | 9.620 | 15,812 | -0.15(-1.54%) |
Aug 27, 2014 | 9.700 | 9.879 | 9.700 | 9.770 | 40,362 | +0.02(+0.21%) |
Aug 26, 2014 | 9.700 | 9.880 | 9.700 | 9.750 | 33,595 | +0.10(+1.04%) |
Aug 25, 2014 | 9.680 | 9.870 | 9.470 | 9.650 | 83,538 | +0.21(+2.22%) |
Aug 22, 2014 | 9.810 | 9.810 | 9.400 | 9.440 | 29,229 | -0.20(-2.07%) |
Aug 21, 2014 | 9.800 | 9.800 | 9.513 | 9.640 | 33,710 | -0.16(-1.63%) |
Aug 20, 2014 | 9.700 | 9.959 | 9.500 | 9.800 | 41,634 | +0.05(+0.51%) |
Aug 19, 2014 | 9.470 | 9.874 | 9.390 | 9.750 | 81,808 | +0.29(+3.07%) |
Aug 18, 2014 | 9.290 | 9.750 | 9.260 | 9.460 | 59,624 | +0.15(+1.61%) |
Aug 15, 2014 | 9.610 | 10.000 | 9.190 | 9.310 | 106,003 | -0.18(-1.90%) |
Aug 14, 2014 | 8.970 | 9.500 | 8.891 | 9.490 | 87,918 | +0.52(+5.83%) |
Aug 13, 2014 | 8.500 | 8.990 | 8.500 | 8.967 | 53,385 | +0.60(+7.14%) |
Aug 12, 2014 | 8.700 | 8.900 | 8.340 | 8.370 | 34,313 | -0.20(-2.33%) |
Aug 11, 2014 | 8.490 | 8.710 | 8.430 | 8.570 | 40,922 | +0.08(+0.94%) |
Aug 08, 2014 | 8.460 | 8.660 | 8.313 | 8.490 | 16,690 | +0.03(+0.35%) |
Aug 07, 2014 | 8.470 | 8.790 | 8.280 | 8.460 | 92,391 | -0.14(-1.63%) |
Aug 06, 2014 | 8.600 | 8.720 | 8.430 | 8.600 | 30,480 | -0.01(-0.12%) |
Aug 05, 2014 | 8.520 | 8.690 | 8.251 | 8.610 | 34,254 | +0.17(+2.01%) |
Aug 04, 2014 | 8.040 | 8.510 | 8.005 | 8.440 | 42,674 | +0.40(+4.98%) |