Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 9.330 | 9.550 | 8.950 | 9.010 | 96,987 | -0.18(-1.96%) |
Oct 30, 2014 | 9.200 | 9.730 | 8.800 | 9.190 | 275,569 | -0.01(-0.11%) |
Oct 29, 2014 | 10.26 | 10.57 | 8.760 | 9.200 | 1,463,410 | +0.55(+6.36%) |
Oct 28, 2014 | 8.090 | 8.762 | 8.090 | 8.650 | 44,470 | +0.58(+7.19%) |
Oct 27, 2014 | 7.970 | 8.170 | 7.760 | 8.070 | 28,077 | -0.09(-1.10%) |
Oct 24, 2014 | 8.200 | 8.200 | 7.870 | 8.160 | 57,523 | -0.02(-0.24%) |
Oct 23, 2014 | 7.810 | 8.250 | 7.760 | 8.180 | 41,148 | +0.42(+5.41%) |
Oct 22, 2014 | 8.050 | 8.110 | 7.580 | 7.760 | 70,705 | -0.28(-3.48%) |
Oct 21, 2014 | 8.320 | 8.440 | 7.920 | 8.040 | 55,909 | -0.16(-1.95%) |
Oct 20, 2014 | 8.120 | 8.510 | 8.115 | 8.200 | 23,090 | +0.17(+2.12%) |
Oct 17, 2014 | 8.500 | 8.540 | 7.910 | 8.030 | 51,181 | -0.32(-3.83%) |
Oct 16, 2014 | 8.270 | 8.600 | 8.128 | 8.350 | 81,164 | -0.02(-0.24%) |
Oct 15, 2014 | 8.060 | 8.410 | 7.960 | 8.370 | 47,289 | +0.21(+2.57%) |
Oct 14, 2014 | 8.060 | 8.220 | 7.930 | 8.160 | 27,666 | +0.19(+2.38%) |
Oct 13, 2014 | 7.960 | 8.135 | 7.530 | 7.970 | 34,424 | +0.05(+0.63%) |
Oct 10, 2014 | 7.830 | 8.230 | 7.800 | 7.920 | 39,679 | +0.04(+0.51%) |
Oct 09, 2014 | 7.860 | 8.010 | 7.620 | 7.880 | 108,186 | +0.06(+0.77%) |
Oct 08, 2014 | 7.920 | 7.920 | 7.530 | 7.820 | 143,130 | -0.10(-1.26%) |
Oct 07, 2014 | 7.970 | 8.070 | 7.830 | 7.920 | 103,207 | -0.11(-1.37%) |
Oct 06, 2014 | 8.310 | 8.310 | 7.920 | 8.030 | 63,686 | -0.23(-2.78%) |
Oct 03, 2014 | 8.340 | 8.360 | 8.230 | 8.260 | 49,803 | +0.02(+0.24%) |
Oct 02, 2014 | 8.100 | 8.492 | 7.900 | 8.240 | 54,462 | +0.14(+1.73%) |
Oct 01, 2014 | 8.550 | 8.550 | 7.935 | 8.100 | 79,056 | -0.29(-3.46%) |
Sep 30, 2014 | 8.490 | 8.710 | 8.210 | 8.390 | 168,141 | -0.12(-1.41%) |
Sep 29, 2014 | 8.300 | 8.600 | 8.100 | 8.510 | 116,394 | +0.10(+1.19%) |
Sep 26, 2014 | 8.280 | 8.450 | 8.150 | 8.410 | 139,369 | +0.14(+1.69%) |
Sep 25, 2014 | 8.290 | 8.440 | 7.810 | 8.270 | 122,908 | -0.13(-1.55%) |
Sep 24, 2014 | 8.390 | 8.520 | 8.040 | 8.400 | 225,229 | +0.05(+0.60%) |
Sep 23, 2014 | 8.360 | 8.600 | 8.250 | 8.350 | 80,525 | -0.01(-0.12%) |
Sep 22, 2014 | 8.940 | 8.940 | 8.100 | 8.360 | 114,494 | -0.62(-6.90%) |
Sep 19, 2014 | 9.920 | 10.09 | 9.010 | 8.980 | 210,199 | -0.95(-9.57%) |
Sep 18, 2014 | 10.12 | 10.20 | 9.890 | 9.930 | 32,830 | -0.14(-1.39%) |
Sep 17, 2014 | 10.05 | 10.38 | 10.00 | 10.07 | 53,063 | +0.06(+0.60%) |
Sep 16, 2014 | 9.870 | 10.12 | 9.870 | 10.01 | 78,969 | +0.11(+1.11%) |
Sep 15, 2014 | 10.11 | 10.28 | 9.750 | 9.900 | 54,260 | -0.17(-1.69%) |
Sep 12, 2014 | 10.28 | 10.38 | 10.07 | 10.07 | 40,799 | -0.25(-2.42%) |
Sep 11, 2014 | 10.22 | 10.59 | 10.14 | 10.32 | 128,214 | +0.19(+1.88%) |
Sep 10, 2014 | 10.15 | 10.24 | 10.08 | 10.13 | 32,662 | -0.05(-0.49%) |
Sep 09, 2014 | 10.15 | 10.19 | 10.02 | 10.18 | 29,241 | -0.03(-0.29%) |
Sep 08, 2014 | 10.00 | 10.31 | 10.00 | 10.21 | 135,559 | +0.23(+2.30%) |
Sep 05, 2014 | 10.00 | 10.05 | 9.665 | 9.980 | 75,835 | -0.02(-0.20%) |
Sep 04, 2014 | 10.29 | 10.29 | 9.910 | 10.00 | 55,588 | -0.28(-2.72%) |
Sep 03, 2014 | 10.46 | 10.46 | 10.20 | 10.28 | 87,560 | -0.14(-1.34%) |
Sep 02, 2014 | 10.30 | 10.45 | 10.30 | 10.42 | 83,765 | +0.20(+1.96%) |
Aug 29, 2014 | 10.15 | 10.22 | 10.22 | 10.22 | 50,000 | +0.07(+0.69%) |
Aug 28, 2014 | 10.04 | 10.26 | 10.00 | 10.15 | 67,838 | +0.09(+0.89%) |
Aug 27, 2014 | 10.26 | 10.26 | 9.985 | 10.06 | 103,908 | -0.19(-1.85%) |
Aug 26, 2014 | 10.15 | 10.41 | 10.15 | 10.25 | 78,525 | +0.08(+0.79%) |
Aug 25, 2014 | 10.04 | 10.46 | 9.975 | 10.17 | 145,384 | +0.17(+1.70%) |
Aug 22, 2014 | 9.990 | 10.03 | 9.870 | 10.00 | 42,382 | -0.05(-0.50%) |
Aug 21, 2014 | 10.10 | 10.10 | 9.850 | 10.05 | 71,428 | -0.10(-0.99%) |
Aug 20, 2014 | 10.00 | 10.19 | 10.00 | 10.15 | 54,886 | +0.13(+1.30%) |
Aug 19, 2014 | 10.20 | 10.20 | 10.00 | 10.02 | 54,614 | -0.21(-2.05%) |
Aug 18, 2014 | 10.22 | 10.39 | 10.08 | 10.23 | 66,598 | +0.10(+0.99%) |
Aug 15, 2014 | 10.37 | 10.37 | 9.790 | 10.13 | 85,170 | -0.15(-1.46%) |
Aug 14, 2014 | 10.15 | 10.55 | 10.13 | 10.28 | 54,574 | +0.13(+1.28%) |
Aug 13, 2014 | 10.26 | 10.36 | 9.880 | 10.15 | 51,202 | -0.10(-0.98%) |
Aug 12, 2014 | 10.45 | 10.50 | 9.648 | 10.25 | 291,787 | -0.22(-2.10%) |
Aug 11, 2014 | 11.35 | 11.35 | 10.40 | 10.47 | 112,549 | -0.87(-7.67%) |
Aug 08, 2014 | 11.24 | 11.80 | 10.71 | 11.34 | 192,999 | +0.54(+5.00%) |
Aug 07, 2014 | 11.42 | 11.46 | 10.60 | 10.80 | 71,590 | -0.75(-6.49%) |
Aug 06, 2014 | 11.70 | 11.79 | 11.19 | 11.55 | 75,313 | -0.19(-1.62%) |
Aug 05, 2014 | 11.50 | 11.89 | 11.21 | 11.74 | 100,529 | +0.24(+2.09%) |
Aug 04, 2014 | 12.04 | 12.20 | 11.46 | 11.50 | 116,461 | -0.41(-3.44%) |