Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 9.050 | 9.080 | 8.270 | 8.780 | 17,150 | -0.22(-2.44%) |
Oct 30, 2014 | 8.770 | 9.050 | 8.720 | 9.000 | 25,934 | +0.00(+0.00%) |
Oct 29, 2014 | 9.120 | 9.120 | 8.780 | 9.000 | 8,501 | -0.21(-2.28%) |
Oct 28, 2014 | 8.600 | 9.210 | 8.480 | 9.210 | 17,891 | +0.34(+3.83%) |
Oct 27, 2014 | 8.800 | 9.020 | 8.840 | 8.870 | 13,553 | +0.03(+0.34%) |
Oct 24, 2014 | 8.400 | 9.043 | 8.400 | 8.840 | 6,209 | +0.05(+0.57%) |
Oct 23, 2014 | 8.250 | 9.110 | 8.250 | 8.790 | 24,237 | +0.19(+2.21%) |
Oct 22, 2014 | 8.680 | 9.240 | 8.330 | 8.600 | 32,853 | -0.42(-4.66%) |
Oct 21, 2014 | 8.340 | 9.209 | 8.340 | 9.020 | 22,352 | +0.28(+3.20%) |
Oct 20, 2014 | 8.750 | 8.930 | 8.280 | 8.740 | 7,221 | -0.01(-0.11%) |
Oct 17, 2014 | 9.030 | 9.166 | 8.500 | 8.750 | 9,494 | -0.13(-1.46%) |
Oct 16, 2014 | 8.700 | 8.980 | 8.050 | 8.880 | 12,559 | +0.08(+0.91%) |
Oct 15, 2014 | 8.390 | 9.020 | 7.750 | 8.800 | 12,722 | +0.19(+2.21%) |
Oct 14, 2014 | 8.710 | 9.130 | 8.520 | 8.610 | 12,848 | +0.00(+0.00%) |
Oct 13, 2014 | 7.620 | 8.770 | 7.190 | 8.610 | 13,793 | +0.49(+6.03%) |
Oct 10, 2014 | 7.960 | 8.210 | 7.000 | 8.120 | 11,032 | +0.12(+1.50%) |
Oct 09, 2014 | 8.710 | 8.850 | 8.000 | 8.000 | 13,999 | -0.50(-5.88%) |
Oct 08, 2014 | 8.360 | 8.790 | 8.080 | 8.500 | 17,952 | +0.29(+3.53%) |
Oct 07, 2014 | 8.690 | 8.790 | 8.140 | 8.210 | 22,682 | -0.62(-7.02%) |
Oct 06, 2014 | 8.690 | 9.240 | 8.510 | 8.830 | 13,290 | +0.16(+1.85%) |
Oct 03, 2014 | 9.040 | 9.440 | 8.500 | 8.670 | 9,536 | -0.23(-2.58%) |
Oct 02, 2014 | 9.440 | 9.440 | 8.900 | 8.900 | 14,223 | -0.17(-1.87%) |
Oct 01, 2014 | 9.170 | 9.320 | 8.950 | 9.070 | 33,614 | +0.02(+0.22%) |
Sep 30, 2014 | 9.400 | 9.560 | 8.980 | 9.050 | 50,584 | +0.02(+0.22%) |
Sep 29, 2014 | 8.900 | 9.430 | 8.900 | 9.030 | 13,742 | +0.13(+1.46%) |
Sep 26, 2014 | 9.010 | 9.475 | 8.900 | 8.900 | 14,199 | -0.10(-1.11%) |
Sep 25, 2014 | 9.580 | 9.600 | 8.990 | 9.000 | 31,069 | -0.56(-5.86%) |
Sep 24, 2014 | 10.00 | 10.40 | 9.360 | 9.560 | 33,935 | -0.40(-4.02%) |
Sep 23, 2014 | 10.20 | 10.75 | 9.620 | 9.960 | 36,125 | -0.19(-1.87%) |
Sep 22, 2014 | 11.43 | 11.43 | 10.00 | 10.15 | 32,470 | -1.42(-12.27%) |
Sep 19, 2014 | 11.92 | 12.49 | 11.49 | 11.57 | 54,451 | -0.42(-3.50%) |
Sep 18, 2014 | 11.56 | 12.12 | 11.55 | 11.99 | 27,821 | +0.34(+2.92%) |
Sep 17, 2014 | 10.95 | 11.95 | 10.95 | 11.65 | 11,724 | +0.57(+5.14%) |
Sep 16, 2014 | 11.20 | 11.55 | 11.00 | 11.08 | 69,461 | -0.07(-0.63%) |
Sep 15, 2014 | 11.88 | 11.88 | 11.06 | 11.15 | 15,670 | -0.83(-6.93%) |
Sep 12, 2014 | 11.40 | 12.12 | 11.40 | 11.98 | 12,541 | -0.02(-0.17%) |
Sep 11, 2014 | 12.00 | 12.48 | 11.71 | 12.00 | 34,158 | +0.00(+0.00%) |
Sep 10, 2014 | 12.72 | 12.75 | 11.91 | 12.00 | 13,156 | -0.13(-1.07%) |
Sep 09, 2014 | 13.10 | 14.52 | 12.12 | 12.13 | 12,159 | -0.36(-2.88%) |
Sep 08, 2014 | 12.27 | 14.31 | 12.22 | 12.49 | 20,641 | +0.07(+0.56%) |
Sep 05, 2014 | 12.82 | 12.94 | 12.39 | 12.42 | 7,469 | -0.49(-3.80%) |
Sep 04, 2014 | 12.21 | 12.94 | 12.21 | 12.91 | 12,752 | +0.56(+4.53%) |
Sep 03, 2014 | 12.21 | 12.55 | 12.21 | 12.35 | 9,004 | -0.09(-0.72%) |
Sep 02, 2014 | 12.74 | 12.80 | 12.12 | 12.44 | 20,578 | -0.37(-2.89%) |
Aug 29, 2014 | 12.31 | 12.81 | 12.81 | 12.81 | 8,000 | +0.46(+3.72%) |
Aug 28, 2014 | 12.60 | 12.90 | 12.06 | 12.35 | 18,556 | -0.35(-2.76%) |
Aug 27, 2014 | 12.63 | 12.88 | 13.14 | 12.70 | 11,602 | -0.44(-3.35%) |
Aug 26, 2014 | 12.48 | 13.65 | 12.48 | 13.14 | 13,394 | +0.09(+0.69%) |
Aug 25, 2014 | 13.50 | 13.50 | 13.05 | 13.05 | 12,717 | -0.41(-3.05%) |
Aug 22, 2014 | 12.98 | 13.52 | 12.98 | 13.46 | 31,378 | +0.11(+0.82%) |
Aug 21, 2014 | 12.83 | 13.49 | 13.14 | 13.35 | 60,260 | +0.21(+1.60%) |
Aug 20, 2014 | 13.96 | 13.65 | 12.81 | 13.14 | 15,864 | -0.51(-3.74%) |
Aug 19, 2014 | 12.73 | 14.24 | 12.73 | 13.65 | 20,179 | +0.42(+3.17%) |
Aug 18, 2014 | 13.34 | 13.87 | 12.88 | 13.23 | 19,433 | +0.00(+0.00%) |
Aug 15, 2014 | 13.13 | 13.32 | 13.00 | 13.23 | 10,872 | +0.27(+2.08%) |
Aug 14, 2014 | 12.93 | 13.29 | 12.09 | 12.96 | 16,482 | +0.04(+0.31%) |
Aug 13, 2014 | 12.93 | 12.93 | 12.28 | 12.92 | 23,403 | -0.05(-0.39%) |
Aug 12, 2014 | 11.79 | 13.30 | 11.64 | 12.97 | 44,695 | +0.18(+1.41%) |
Aug 11, 2014 | 13.45 | 13.45 | 12.46 | 12.79 | 21,906 | -0.52(-3.91%) |
Aug 08, 2014 | 13.92 | 14.36 | 12.99 | 13.31 | 149,079 | -0.50(-3.62%) |
Aug 07, 2014 | 14.18 | 14.93 | 13.67 | 13.81 | 49,816 | -0.16(-1.15%) |
Aug 06, 2014 | 14.56 | 15.98 | 13.90 | 13.97 | 31,376 | -0.80(-5.42%) |
Aug 05, 2014 | 16.48 | 16.48 | 13.97 | 14.77 | 91,782 | -1.81(-10.92%) |
Aug 04, 2014 | 17.08 | 17.35 | 16.51 | 16.58 | 44,345 | -0.44(-2.59%) |