Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 9.060 | 9.200 | 9.020 | 9.200 | 832,413 | +0.14(+1.55%) |
Oct 30, 2014 | 9.110 | 9.110 | 9.020 | 9.060 | 240,922 | -0.03(-0.33%) |
Oct 29, 2014 | 9.230 | 9.280 | 9.070 | 9.090 | 320,115 | -0.10(-1.09%) |
Oct 28, 2014 | 9.040 | 9.210 | 9.010 | 9.190 | 496,709 | +0.14(+1.55%) |
Oct 27, 2014 | 9.010 | 9.050 | 8.970 | 9.050 | 289,941 | +0.06(+0.67%) |
Oct 24, 2014 | 8.880 | 9.000 | 8.880 | 8.990 | 548,238 | +0.10(+1.12%) |
Oct 23, 2014 | 8.970 | 9.010 | 8.870 | 8.890 | 460,415 | -0.01(-0.11%) |
Oct 22, 2014 | 8.960 | 9.010 | 8.860 | 8.900 | 451,534 | -0.06(-0.67%) |
Oct 21, 2014 | 8.930 | 9.090 | 8.870 | 8.960 | 444,783 | +0.10(+1.13%) |
Oct 20, 2014 | 8.690 | 8.870 | 8.650 | 8.860 | 407,890 | +0.21(+2.43%) |
Oct 17, 2014 | 8.780 | 8.780 | 8.570 | 8.650 | 313,413 | +0.08(+0.93%) |
Oct 16, 2014 | 8.360 | 8.600 | 8.360 | 8.570 | 330,405 | +0.10(+1.18%) |
Oct 15, 2014 | 8.500 | 8.540 | 8.200 | 8.470 | 430,881 | -0.06(-0.70%) |
Oct 14, 2014 | 8.570 | 8.570 | 8.460 | 8.530 | 340,146 | -0.09(-1.04%) |
Oct 10, 2014 | 8.620 | 8.620 | 8.620 | 0 | -0.21(-2.38%) | |
Oct 09, 2014 | 8.880 | 8.920 | 8.750 | 8.830 | 270,427 | -0.08(-0.90%) |
Oct 08, 2014 | 8.950 | 8.950 | 8.860 | 8.910 | 453,412 | -0.11(-1.22%) |
Oct 07, 2014 | 8.880 | 9.050 | 8.830 | 9.020 | 314,659 | +0.15(+1.69%) |
Oct 06, 2014 | 8.850 | 8.930 | 8.830 | 8.870 | 222,914 | +0.08(+0.91%) |
Oct 03, 2014 | 8.790 | 8.850 | 8.730 | 8.790 | 159,427 | +0.03(+0.34%) |
Oct 02, 2014 | 8.750 | 8.770 | 8.600 | 8.760 | 198,467 | -0.01(-0.11%) |
Oct 01, 2014 | 8.850 | 8.850 | 8.750 | 8.770 | 258,712 | -0.08(-0.90%) |
Sep 30, 2014 | 8.830 | 8.890 | 8.790 | 8.850 | 186,367 | +0.02(+0.23%) |
Sep 29, 2014 | 8.840 | 8.850 | 8.720 | 8.830 | 862,475 | +0.00(+0.00%) |
Sep 26, 2014 | 8.810 | 8.880 | 8.750 | 8.830 | 237,247 | -0.04(-0.45%) |
Sep 25, 2014 | 9.000 | 9.000 | 8.830 | 8.870 | 361,231 | -0.12(-1.33%) |
Sep 24, 2014 | 9.030 | 9.030 | 8.960 | 8.990 | 796,626 | -0.04(-0.44%) |
Sep 23, 2014 | 9.000 | 9.050 | 8.990 | 9.030 | 330,269 | +0.03(+0.33%) |
Sep 22, 2014 | 8.990 | 9.050 | 8.920 | 9.000 | 746,499 | +0.02(+0.22%) |
Sep 19, 2014 | 8.880 | 8.980 | 8.855 | 8.980 | 2,329,409 | +0.12(+1.35%) |
Sep 18, 2014 | 8.860 | 8.870 | 8.820 | 8.860 | 1,250,159 | +0.01(+0.11%) |
Sep 17, 2014 | 8.840 | 8.860 | 8.800 | 8.850 | 448,014 | +0.02(+0.23%) |
Sep 16, 2014 | 8.800 | 8.850 | 8.800 | 8.830 | 598,548 | +0.03(+0.34%) |
Sep 15, 2014 | 8.780 | 8.800 | 8.770 | 8.800 | 213,857 | +0.01(+0.11%) |
Sep 12, 2014 | 8.820 | 8.840 | 8.750 | 8.790 | 182,631 | -0.02(-0.23%) |
Sep 11, 2014 | 8.780 | 8.820 | 8.750 | 8.810 | 198,828 | +0.03(+0.34%) |
Sep 10, 2014 | 8.780 | 8.800 | 8.750 | 8.780 | 348,000 | +0.00(+0.00%) |
Sep 09, 2014 | 8.800 | 8.810 | 8.760 | 8.780 | 308,686 | -0.05(-0.57%) |
Sep 08, 2014 | 8.860 | 8.870 | 8.800 | 8.830 | 535,802 | -0.02(-0.23%) |
Sep 05, 2014 | 8.800 | 8.850 | 8.790 | 8.850 | 981,747 | -0.21(-2.32%) |
Sep 04, 2014 | 9.030 | 9.130 | 9.030 | 9.060 | 147,762 | +0.00(+0.00%) |
Sep 03, 2014 | 9.050 | 9.110 | 9.020 | 9.060 | 313,327 | +0.06(+0.67%) |
Sep 02, 2014 | 9.050 | 9.060 | 8.980 | 9.000 | 247,677 | -0.05(-0.55%) |
Aug 29, 2014 | 9.050 | 9.050 | 9.050 | 0 | +0.01(+0.11%) | |
Aug 28, 2014 | 9.050 | 9.090 | 9.010 | 9.040 | 231,943 | -0.01(-0.11%) |
Aug 27, 2014 | 9.000 | 9.100 | 9.000 | 9.050 | 240,203 | +0.05(+0.56%) |
Aug 26, 2014 | 8.950 | 9.090 | 8.950 | 9.000 | 276,561 | +0.05(+0.56%) |
Aug 25, 2014 | 8.890 | 9.030 | 8.890 | 8.950 | 409,236 | +0.06(+0.67%) |
Aug 22, 2014 | 8.890 | 8.915 | 8.800 | 8.890 | 299,667 | +0.03(+0.34%) |
Aug 21, 2014 | 8.880 | 8.910 | 8.850 | 8.860 | 138,189 | -0.02(-0.23%) |
Aug 20, 2014 | 8.950 | 8.950 | 8.790 | 8.880 | 282,927 | -0.07(-0.78%) |
Aug 19, 2014 | 8.750 | 8.950 | 8.750 | 8.950 | 533,925 | +0.23(+2.64%) |
Aug 18, 2014 | 8.560 | 8.840 | 8.550 | 8.720 | 495,509 | +0.20(+2.35%) |
Aug 15, 2014 | 8.510 | 8.560 | 8.410 | 8.520 | 539,793 | +0.04(+0.47%) |
Aug 14, 2014 | 8.250 | 8.490 | 8.240 | 8.480 | 539,187 | +0.26(+3.16%) |
Aug 13, 2014 | 8.150 | 8.250 | 8.150 | 8.220 | 87,047 | +0.05(+0.61%) |
Aug 12, 2014 | 8.160 | 8.170 | 8.140 | 8.170 | 57,678 | +0.01(+0.12%) |
Aug 11, 2014 | 8.150 | 8.190 | 8.145 | 8.160 | 99,910 | -0.02(-0.24%) |
Aug 08, 2014 | 8.170 | 8.200 | 8.140 | 8.180 | 59,325 | +0.02(+0.25%) |
Aug 07, 2014 | 8.140 | 8.170 | 8.110 | 8.160 | 106,256 | -0.01(-0.12%) |
Aug 06, 2014 | 8.180 | 8.190 | 8.110 | 8.170 | 107,313 | -0.02(-0.24%) |
Aug 05, 2014 | 8.180 | 8.200 | 8.150 | 8.190 | 131,629 | +0.01(+0.12%) |