Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 8.000 | 8.180 | 7.550 | 8.070 | 154,035 | +0.11(+1.38%) |
Oct 30, 2014 | 7.830 | 8.009 | 7.810 | 7.960 | 45,107 | +0.07(+0.89%) |
Oct 29, 2014 | 7.910 | 7.960 | 7.780 | 7.890 | 107,056 | -0.03(-0.38%) |
Oct 28, 2014 | 7.940 | 8.155 | 7.840 | 7.920 | 60,535 | +0.00(+0.00%) |
Oct 27, 2014 | 8.040 | 8.160 | 8.060 | 7.920 | 40,432 | -0.14(-1.74%) |
Oct 24, 2014 | 8.150 | 8.180 | 7.800 | 8.060 | 25,588 | -0.06(-0.74%) |
Oct 23, 2014 | 7.987 | 8.390 | 7.987 | 8.120 | 32,677 | +0.24(+3.05%) |
Oct 22, 2014 | 7.820 | 8.170 | 7.820 | 7.880 | 30,427 | +0.12(+1.55%) |
Oct 21, 2014 | 7.710 | 7.890 | 7.640 | 7.760 | 47,443 | +0.04(+0.52%) |
Oct 20, 2014 | 7.230 | 7.780 | 7.230 | 7.720 | 53,576 | +0.41(+5.61%) |
Oct 17, 2014 | 7.610 | 7.750 | 7.090 | 7.310 | 151,067 | -0.17(-2.27%) |
Oct 16, 2014 | 7.460 | 7.860 | 7.220 | 7.480 | 123,980 | -0.17(-2.29%) |
Oct 15, 2014 | 8.050 | 8.050 | 7.450 | 7.655 | 103,811 | -0.58(-6.99%) |
Oct 14, 2014 | 8.600 | 8.720 | 8.170 | 8.230 | 68,198 | -0.32(-3.74%) |
Oct 13, 2014 | 8.610 | 8.690 | 8.350 | 8.550 | 38,260 | -0.10(-1.16%) |
Oct 10, 2014 | 8.670 | 8.800 | 8.570 | 8.650 | 58,125 | -0.01(-0.12%) |
Oct 09, 2014 | 9.050 | 9.050 | 8.559 | 8.660 | 106,601 | -0.42(-4.63%) |
Oct 08, 2014 | 9.130 | 9.380 | 9.005 | 9.080 | 83,770 | -0.08(-0.87%) |
Oct 07, 2014 | 9.400 | 9.570 | 9.110 | 9.160 | 121,275 | -0.21(-2.24%) |
Oct 06, 2014 | 9.620 | 9.748 | 9.270 | 9.370 | 77,263 | -0.23(-2.40%) |
Oct 03, 2014 | 9.610 | 9.850 | 9.470 | 9.600 | 90,793 | +0.10(+1.05%) |
Oct 02, 2014 | 9.230 | 9.688 | 9.140 | 9.500 | 98,140 | +0.26(+2.81%) |
Oct 01, 2014 | 9.680 | 9.844 | 9.190 | 9.240 | 151,150 | -0.51(-5.23%) |
Sep 30, 2014 | 9.690 | 9.938 | 9.500 | 9.750 | 94,122 | +0.02(+0.21%) |
Sep 29, 2014 | 9.380 | 9.790 | 9.220 | 9.730 | 77,179 | +0.18(+1.88%) |
Sep 26, 2014 | 9.730 | 9.780 | 9.260 | 9.550 | 426,062 | -0.19(-1.95%) |
Sep 25, 2014 | 9.930 | 9.950 | 9.570 | 9.740 | 169,600 | -0.21(-2.11%) |
Sep 24, 2014 | 10.27 | 10.27 | 9.750 | 9.950 | 66,366 | +0.12(+1.22%) |
Sep 23, 2014 | 10.45 | 10.45 | 9.790 | 9.830 | 34,942 | -0.03(-0.30%) |
Sep 22, 2014 | 10.27 | 10.40 | 9.600 | 9.860 | 95,474 | -0.41(-3.99%) |
Sep 19, 2014 | 10.32 | 10.46 | 10.11 | 10.27 | 127,438 | +0.01(+0.10%) |
Sep 18, 2014 | 10.43 | 10.56 | 10.21 | 10.26 | 106,441 | -0.16(-1.54%) |
Sep 17, 2014 | 10.45 | 10.61 | 10.35 | 10.42 | 188,184 | -0.03(-0.29%) |
Sep 16, 2014 | 10.97 | 11.06 | 10.35 | 10.45 | 134,491 | -0.55(-5.00%) |
Sep 15, 2014 | 11.33 | 11.33 | 10.80 | 11.00 | 145,940 | -0.28(-2.48%) |
Sep 12, 2014 | 11.74 | 11.74 | 11.12 | 11.28 | 94,978 | -0.49(-4.16%) |
Sep 11, 2014 | 12.04 | 12.04 | 11.57 | 11.77 | 83,724 | -0.29(-2.40%) |
Sep 10, 2014 | 12.29 | 12.30 | 11.78 | 12.06 | 149,309 | -0.35(-2.82%) |
Sep 09, 2014 | 12.57 | 12.75 | 12.12 | 12.41 | 655,544 | -0.10(-0.80%) |
Sep 08, 2014 | 12.50 | 12.76 | 12.42 | 12.51 | 43,633 | -0.04(-0.32%) |
Sep 05, 2014 | 12.43 | 12.72 | 12.33 | 12.55 | 45,002 | +0.13(+1.05%) |
Sep 04, 2014 | 12.57 | 12.72 | 12.35 | 12.42 | 74,264 | -0.05(-0.40%) |
Sep 03, 2014 | 12.54 | 12.68 | 12.28 | 12.47 | 80,725 | -0.02(-0.16%) |
Sep 02, 2014 | 12.58 | 12.71 | 12.27 | 12.49 | 90,784 | -0.07(-0.56%) |
Aug 29, 2014 | 12.66 | 12.56 | 12.56 | 12.56 | 38,000 | -0.10(-0.79%) |
Aug 28, 2014 | 12.86 | 12.95 | 12.52 | 12.66 | 37,269 | -0.21(-1.63%) |
Aug 27, 2014 | 12.86 | 13.11 | 12.74 | 12.87 | 131,645 | +0.10(+0.78%) |
Aug 26, 2014 | 12.50 | 12.79 | 12.43 | 12.77 | 42,766 | +0.34(+2.74%) |
Aug 25, 2014 | 12.53 | 12.75 | 12.27 | 12.43 | 215,476 | -0.02(-0.16%) |
Aug 22, 2014 | 12.49 | 12.90 | 12.40 | 12.45 | 165,605 | -0.12(-0.95%) |
Aug 21, 2014 | 12.61 | 12.64 | 12.22 | 12.57 | 68,195 | -0.05(-0.40%) |
Aug 20, 2014 | 12.54 | 12.91 | 12.33 | 12.62 | 77,923 | -0.10(-0.79%) |
Aug 19, 2014 | 12.66 | 12.91 | 12.44 | 12.72 | 107,704 | +0.18(+1.44%) |
Aug 18, 2014 | 12.92 | 12.92 | 12.14 | 12.54 | 315,832 | -0.30(-2.34%) |
Aug 15, 2014 | 13.46 | 13.46 | 12.25 | 12.84 | 207,007 | -0.63(-4.68%) |
Aug 14, 2014 | 14.99 | 14.99 | 12.77 | 13.47 | 460,038 | -1.18(-8.05%) |
Aug 13, 2014 | 14.67 | 15.02 | 14.17 | 14.65 | 95,866 | -0.01(-0.07%) |
Aug 12, 2014 | 14.50 | 14.76 | 14.28 | 14.66 | 56,863 | +0.16(+1.10%) |
Aug 11, 2014 | 14.79 | 15.02 | 14.05 | 14.50 | 124,866 | -0.27(-1.83%) |
Aug 08, 2014 | 14.65 | 14.73 | 14.47 | 14.77 | 60,088 | +0.26(+1.79%) |
Aug 07, 2014 | 14.89 | 14.89 | 14.23 | 14.51 | 30,668 | -0.26(-1.76%) |
Aug 06, 2014 | 14.38 | 14.97 | 14.30 | 14.77 | 140,615 | +0.21(+1.44%) |
Aug 05, 2014 | 14.18 | 14.68 | 13.71 | 14.56 | 185,028 | +0.27(+1.89%) |
Aug 04, 2014 | 14.23 | 14.80 | 13.64 | 14.29 | 246,261 | +0.05(+0.35%) |