Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 11.17 | 11.18 | 10.69 | 10.74 | 151,876 | -0.21(-1.87%) |
Oct 30, 2014 | 11.09 | 11.17 | 10.00 | 10.95 | 110,056 | -0.26(-2.30%) |
Oct 29, 2014 | 10.20 | 11.33 | 9.560 | 11.21 | 285,196 | +1.07(+10.61%) |
Oct 28, 2014 | 9.980 | 10.31 | 9.940 | 10.13 | 133,528 | +0.20(+1.96%) |
Oct 27, 2014 | 9.965 | 10.05 | 10.05 | 9.938 | 67,012 | -0.11(-1.12%) |
Oct 24, 2014 | 10.05 | 10.12 | 9.633 | 10.05 | 77,484 | +0.07(+0.70%) |
Oct 23, 2014 | 9.658 | 10.10 | 9.480 | 9.980 | 88,248 | +0.48(+5.02%) |
Oct 22, 2014 | 9.500 | 9.721 | 9.420 | 9.502 | 122,268 | -0.05(-0.55%) |
Oct 21, 2014 | 9.455 | 9.787 | 9.360 | 9.555 | 80,612 | +0.14(+1.49%) |
Oct 20, 2014 | 9.395 | 9.580 | 9.277 | 9.415 | 81,352 | +0.00(+0.05%) |
Oct 17, 2014 | 9.707 | 9.742 | 9.330 | 9.410 | 67,520 | -0.16(-1.72%) |
Oct 16, 2014 | 8.658 | 9.719 | 8.658 | 9.575 | 165,796 | +0.73(+8.31%) |
Oct 15, 2014 | 8.430 | 8.877 | 8.428 | 8.840 | 90,664 | +0.18(+2.08%) |
Oct 14, 2014 | 8.688 | 8.890 | 8.565 | 8.660 | 86,372 | -0.03(-0.29%) |
Oct 13, 2014 | 8.780 | 8.787 | 8.502 | 8.685 | 82,468 | -0.17(-1.98%) |
Oct 10, 2014 | 8.752 | 9.820 | 8.617 | 8.860 | 131,096 | +0.08(+0.97%) |
Oct 09, 2014 | 9.425 | 9.425 | 8.750 | 8.775 | 87,168 | -0.24(-2.66%) |
Oct 08, 2014 | 9.175 | 9.350 | 8.838 | 9.015 | 136,608 | -0.10(-1.10%) |
Oct 07, 2014 | 9.178 | 9.365 | 9.005 | 9.115 | 65,900 | -0.07(-0.79%) |
Oct 06, 2014 | 9.485 | 9.745 | 9.180 | 9.188 | 82,112 | -0.18(-1.92%) |
Oct 03, 2014 | 9.300 | 9.530 | 9.286 | 9.367 | 88,496 | +0.15(+1.68%) |
Oct 02, 2014 | 9.057 | 9.280 | 9.025 | 9.213 | 144,496 | +0.15(+1.66%) |
Oct 01, 2014 | 9.000 | 9.376 | 8.925 | 9.062 | 142,812 | +0.00(+0.00%) |
Sep 30, 2014 | 8.668 | 9.095 | 8.477 | 9.062 | 217,156 | +0.44(+5.07%) |
Sep 29, 2014 | 8.658 | 8.883 | 8.188 | 8.625 | 83,620 | -0.19(-2.10%) |
Sep 26, 2014 | 8.482 | 8.953 | 8.293 | 8.810 | 67,028 | +0.33(+3.89%) |
Sep 25, 2014 | 8.450 | 8.570 | 7.955 | 8.480 | 87,616 | -0.17(-1.99%) |
Sep 24, 2014 | 8.440 | 8.873 | 8.440 | 8.652 | 61,300 | +0.20(+2.37%) |
Sep 23, 2014 | 8.428 | 8.526 | 8.323 | 8.453 | 127,320 | +0.03(+0.30%) |
Sep 22, 2014 | 8.598 | 8.703 | 8.428 | 8.428 | 86,808 | -0.24(-2.80%) |
Sep 19, 2014 | 8.890 | 8.890 | 8.600 | 8.670 | 205,712 | -0.20(-2.25%) |
Sep 18, 2014 | 8.723 | 8.898 | 8.600 | 8.870 | 89,256 | +0.12(+1.40%) |
Sep 17, 2014 | 8.982 | 9.110 | 8.595 | 8.748 | 240,428 | -0.21(-2.32%) |
Sep 16, 2014 | 8.870 | 9.053 | 8.870 | 8.955 | 62,060 | +0.03(+0.31%) |
Sep 15, 2014 | 9.260 | 9.260 | 8.938 | 8.928 | 99,568 | -0.25(-2.70%) |
Sep 12, 2014 | 9.380 | 9.467 | 9.172 | 9.175 | 37,756 | -0.23(-2.47%) |
Sep 11, 2014 | 9.473 | 9.488 | 9.303 | 9.408 | 50,584 | -0.08(-0.87%) |
Sep 10, 2014 | 9.463 | 9.575 | 9.377 | 9.490 | 71,596 | +0.20(+2.15%) |
Sep 09, 2014 | 9.460 | 9.582 | 9.273 | 9.290 | 95,916 | -0.21(-2.21%) |
Sep 08, 2014 | 9.360 | 9.575 | 9.255 | 9.500 | 99,316 | +0.06(+0.61%) |
Sep 05, 2014 | 9.095 | 9.535 | 9.095 | 9.443 | 65,588 | +0.32(+3.54%) |
Sep 04, 2014 | 9.180 | 9.203 | 9.037 | 9.120 | 83,224 | -0.07(-0.73%) |
Sep 03, 2014 | 9.300 | 9.300 | 9.137 | 9.188 | 52,976 | -0.12(-1.34%) |
Sep 02, 2014 | 9.092 | 9.580 | 9.083 | 9.312 | 144,756 | +0.13(+1.44%) |
Aug 29, 2014 | 9.335 | 9.180 | 9.180 | 9.180 | 242,400 | -0.08(-0.86%) |
Aug 28, 2014 | 9.410 | 9.416 | 9.260 | 9.260 | 47,768 | -0.18(-1.88%) |
Aug 27, 2014 | 9.580 | 9.580 | 9.580 | 9.438 | 44,928 | -0.09(-0.89%) |
Aug 26, 2014 | 9.505 | 9.578 | 9.369 | 9.523 | 90,036 | +0.01(+0.11%) |
Aug 25, 2014 | 9.350 | 9.705 | 9.285 | 9.512 | 99,720 | +0.05(+0.53%) |
Aug 22, 2014 | 9.470 | 9.488 | 9.358 | 9.463 | 52,556 | -0.01(-0.11%) |
Aug 21, 2014 | 9.530 | 9.802 | 9.408 | 9.473 | 101,464 | -0.01(-0.11%) |
Aug 20, 2014 | 9.627 | 9.727 | 9.355 | 9.482 | 76,276 | -0.12(-1.22%) |
Aug 19, 2014 | 9.550 | 9.777 | 9.508 | 9.600 | 136,744 | +0.21(+2.21%) |
Aug 18, 2014 | 9.420 | 9.818 | 9.280 | 9.393 | 177,892 | +0.02(+0.19%) |
Aug 15, 2014 | 9.500 | 9.500 | 9.363 | 9.375 | 139,508 | -0.19(-1.94%) |
Aug 14, 2014 | 9.720 | 9.800 | 9.460 | 9.560 | 129,864 | -0.16(-1.65%) |
Aug 13, 2014 | 9.547 | 10.05 | 9.500 | 9.720 | 184,896 | +0.24(+2.50%) |
Aug 12, 2014 | 9.435 | 9.560 | 9.435 | 9.482 | 167,556 | +0.06(+0.66%) |
Aug 11, 2014 | 9.062 | 9.625 | 8.998 | 9.420 | 293,232 | +0.45(+4.99%) |
Aug 08, 2014 | 8.898 | 9.020 | 8.875 | 8.973 | 75,708 | +0.02(+0.25%) |
Aug 07, 2014 | 9.043 | 9.047 | 8.900 | 8.950 | 73,396 | -0.02(-0.17%) |
Aug 06, 2014 | 8.898 | 9.033 | 8.898 | 8.965 | 112,928 | +0.01(+0.11%) |
Aug 05, 2014 | 8.967 | 9.050 | 8.727 | 8.955 | 159,728 | -0.08(-0.94%) |
Aug 04, 2014 | 8.432 | 9.080 | 8.425 | 9.040 | 221,268 | +0.61(+7.30%) |