Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 8.490 | 8.630 | 8.260 | 8.630 | 636,340 | +0.28(+3.35%) |
Oct 30, 2014 | 8.420 | 8.630 | 8.320 | 8.350 | 743,041 | -0.30(-3.47%) |
Oct 29, 2014 | 8.700 | 8.830 | 8.590 | 8.650 | 719,329 | -0.11(-1.26%) |
Oct 28, 2014 | 8.390 | 8.870 | 8.320 | 8.760 | 598,281 | +0.39(+4.66%) |
Oct 27, 2014 | 8.460 | 8.480 | 8.320 | 8.370 | 310,507 | -0.10(-1.18%) |
Oct 24, 2014 | 8.470 | 8.560 | 8.380 | 8.470 | 809,896 | -0.07(-0.82%) |
Oct 23, 2014 | 8.690 | 8.690 | 8.460 | 8.540 | 740,359 | +0.09(+1.07%) |
Oct 22, 2014 | 8.740 | 8.740 | 8.250 | 8.450 | 760,540 | -0.21(-2.42%) |
Oct 21, 2014 | 8.450 | 8.720 | 8.360 | 8.660 | 632,829 | +0.36(+4.34%) |
Oct 20, 2014 | 8.280 | 8.330 | 8.170 | 8.300 | 338,070 | +0.01(+0.12%) |
Oct 17, 2014 | 8.440 | 8.440 | 8.210 | 8.290 | 598,769 | +0.09(+1.10%) |
Oct 16, 2014 | 8.050 | 8.300 | 8.050 | 8.200 | 729,381 | +0.00(+0.00%) |
Oct 15, 2014 | 8.320 | 8.495 | 8.180 | 8.200 | 1,159,343 | -0.40(-4.65%) |
Oct 14, 2014 | 8.550 | 8.750 | 8.420 | 8.600 | 682,299 | +0.08(+0.94%) |
Oct 10, 2014 | 8.520 | 8.520 | 8.520 | 0 | -0.05(-0.58%) | |
Oct 09, 2014 | 8.970 | 9.000 | 8.490 | 8.570 | 715,446 | -0.43(-4.78%) |
Oct 08, 2014 | 8.940 | 9.020 | 8.710 | 9.000 | 582,667 | +0.04(+0.45%) |
Oct 07, 2014 | 9.140 | 9.170 | 8.920 | 8.960 | 526,545 | -0.20(-2.18%) |
Oct 06, 2014 | 9.280 | 9.340 | 9.060 | 9.160 | 466,216 | -0.01(-0.11%) |
Oct 03, 2014 | 9.060 | 9.300 | 9.020 | 9.170 | 422,822 | +0.02(+0.22%) |
Oct 02, 2014 | 9.350 | 9.380 | 9.070 | 9.150 | 593,544 | -0.25(-2.66%) |
Oct 01, 2014 | 9.590 | 9.630 | 9.340 | 9.400 | 875,285 | -0.17(-1.78%) |
Sep 30, 2014 | 9.570 | 9.760 | 9.480 | 9.570 | 941,683 | -0.05(-0.52%) |
Sep 29, 2014 | 9.780 | 9.780 | 9.590 | 9.620 | 442,323 | -0.30(-3.02%) |
Sep 26, 2014 | 9.570 | 9.950 | 9.560 | 9.920 | 535,998 | +0.26(+2.69%) |
Sep 25, 2014 | 9.950 | 9.950 | 9.660 | 9.660 | 381,207 | -0.31(-3.11%) |
Sep 24, 2014 | 9.770 | 9.980 | 9.640 | 9.970 | 555,007 | +0.29(+3.00%) |
Sep 23, 2014 | 9.730 | 9.790 | 9.600 | 9.680 | 758,289 | +0.04(+0.41%) |
Sep 22, 2014 | 9.630 | 9.740 | 9.530 | 9.640 | 491,749 | -0.29(-2.92%) |
Sep 19, 2014 | 10.35 | 10.39 | 9.940 | 9.930 | 3,067,799 | -0.42(-4.06%) |
Sep 18, 2014 | 10.67 | 10.67 | 10.30 | 10.35 | 370,870 | -0.29(-2.73%) |
Sep 17, 2014 | 10.70 | 10.77 | 10.60 | 10.64 | 514,426 | +0.01(+0.09%) |
Sep 16, 2014 | 10.67 | 10.75 | 10.50 | 10.63 | 781,511 | -0.09(-0.84%) |
Sep 15, 2014 | 10.93 | 10.98 | 10.70 | 10.72 | 412,003 | -0.24(-2.19%) |
Sep 12, 2014 | 11.03 | 11.04 | 10.95 | 10.96 | 475,188 | -0.10(-0.90%) |
Sep 11, 2014 | 10.93 | 11.09 | 10.77 | 11.06 | 569,873 | +0.02(+0.18%) |
Sep 10, 2014 | 10.99 | 11.05 | 10.87 | 11.04 | 795,540 | +0.01(+0.09%) |
Sep 09, 2014 | 11.18 | 11.18 | 10.90 | 11.03 | 504,628 | -0.13(-1.16%) |
Sep 08, 2014 | 11.01 | 11.17 | 10.93 | 11.16 | 358,808 | +0.11(+1.00%) |
Sep 05, 2014 | 11.09 | 11.13 | 10.94 | 11.05 | 319,349 | -0.07(-0.63%) |
Sep 04, 2014 | 11.09 | 11.30 | 11.04 | 11.12 | 464,597 | -0.07(-0.63%) |
Sep 03, 2014 | 10.86 | 11.23 | 10.86 | 11.19 | 511,433 | +0.34(+3.13%) |
Sep 02, 2014 | 10.93 | 10.95 | 10.78 | 10.85 | 424,861 | -0.15(-1.36%) |
Aug 29, 2014 | 11.00 | 11.00 | 11.00 | 0 | -0.02(-0.18%) | |
Aug 28, 2014 | 11.20 | 11.22 | 11.02 | 11.02 | 381,412 | -0.19(-1.69%) |
Aug 27, 2014 | 11.22 | 11.29 | 11.21 | 11.21 | 146,020 | -0.02(-0.18%) |
Aug 26, 2014 | 11.25 | 11.30 | 11.20 | 11.23 | 404,369 | +0.01(+0.09%) |
Aug 25, 2014 | 11.30 | 11.31 | 11.20 | 11.22 | 276,444 | +0.01(+0.09%) |
Aug 22, 2014 | 11.18 | 11.24 | 11.13 | 11.21 | 310,057 | +0.04(+0.36%) |
Aug 21, 2014 | 11.32 | 11.32 | 11.13 | 11.17 | 353,642 | -0.20(-1.76%) |
Aug 20, 2014 | 11.08 | 11.44 | 11.08 | 11.37 | 762,888 | +0.24(+2.16%) |
Aug 19, 2014 | 10.97 | 11.13 | 10.94 | 11.13 | 866,233 | +0.17(+1.55%) |
Aug 18, 2014 | 10.90 | 11.07 | 10.90 | 10.96 | 534,080 | +0.02(+0.18%) |
Aug 15, 2014 | 11.00 | 11.03 | 10.90 | 10.94 | 322,175 | -0.02(-0.18%) |
Aug 14, 2014 | 11.05 | 11.10 | 10.94 | 10.96 | 764,255 | -0.14(-1.26%) |
Aug 13, 2014 | 11.14 | 11.20 | 11.10 | 11.10 | 724,617 | -0.07(-0.63%) |
Aug 12, 2014 | 11.07 | 11.28 | 11.07 | 11.17 | 473,771 | +0.00(+0.00%) |
Aug 11, 2014 | 11.19 | 11.32 | 11.16 | 11.17 | 374,706 | -0.03(-0.27%) |
Aug 08, 2014 | 11.20 | 0 | +0.19(+1.73%) | |||
Aug 07, 2014 | 10.85 | 11.11 | 10.85 | 11.01 | 2,827,150 | +0.01(+0.09%) |
Aug 06, 2014 | 11.22 | 11.33 | 11.00 | 11.00 | 974,657 | -0.37(-3.25%) |
Aug 05, 2014 | 11.51 | 11.58 | 11.19 | 11.37 | 711,224 | -0.25(-2.15%) |