Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 8.580 | 8.660 | 8.420 | 8.530 | 227,091 | +0.16(+1.91%) |
Oct 30, 2014 | 8.220 | 8.470 | 8.052 | 8.370 | 167,524 | +0.15(+1.82%) |
Oct 29, 2014 | 8.490 | 8.550 | 8.180 | 8.220 | 125,126 | -0.23(-2.72%) |
Oct 28, 2014 | 8.030 | 8.450 | 7.980 | 8.450 | 228,201 | +0.44(+5.49%) |
Oct 27, 2014 | 8.050 | 8.095 | 7.880 | 8.010 | 142,683 | -0.09(-1.05%) |
Oct 24, 2014 | 8.020 | 8.120 | 7.870 | 8.095 | 139,700 | +0.09(+1.06%) |
Oct 23, 2014 | 8.160 | 8.250 | 7.970 | 8.010 | 153,535 | -0.06(-0.74%) |
Oct 22, 2014 | 7.940 | 8.274 | 7.910 | 8.070 | 279,713 | +0.17(+2.15%) |
Oct 21, 2014 | 7.590 | 7.960 | 7.590 | 7.900 | 259,148 | +0.40(+5.33%) |
Oct 20, 2014 | 7.400 | 7.500 | 7.400 | 7.500 | 141,540 | +0.05(+0.67%) |
Oct 17, 2014 | 7.730 | 7.830 | 7.400 | 7.450 | 273,185 | -0.15(-1.97%) |
Oct 16, 2014 | 7.260 | 7.790 | 7.250 | 7.600 | 346,502 | +0.09(+1.20%) |
Oct 15, 2014 | 6.750 | 7.560 | 6.555 | 7.510 | 431,820 | +0.65(+9.48%) |
Oct 14, 2014 | 7.090 | 7.150 | 6.620 | 6.860 | 743,880 | -0.22(-3.11%) |
Oct 13, 2014 | 7.270 | 7.440 | 6.910 | 7.080 | 739,051 | -0.16(-2.21%) |
Oct 10, 2014 | 6.710 | 7.870 | 6.610 | 7.240 | 1,394,137 | -0.42(-5.48%) |
Oct 09, 2014 | 8.650 | 8.650 | 7.220 | 7.660 | 1,547,108 | -1.09(-12.46%) |
Oct 08, 2014 | 9.180 | 9.300 | 8.630 | 8.750 | 642,864 | -0.45(-4.89%) |
Oct 07, 2014 | 9.310 | 9.410 | 9.140 | 9.200 | 386,192 | -0.17(-1.76%) |
Oct 06, 2014 | 9.780 | 10.07 | 9.248 | 9.365 | 551,657 | +0.01(+0.05%) |
Oct 03, 2014 | 9.350 | 9.500 | 9.240 | 9.360 | 248,928 | +0.10(+1.08%) |
Oct 02, 2014 | 9.260 | 9.350 | 9.115 | 9.260 | 223,207 | -0.03(-0.32%) |
Oct 01, 2014 | 9.260 | 9.360 | 9.220 | 9.290 | 207,640 | -0.01(-0.11%) |
Sep 30, 2014 | 9.260 | 9.440 | 9.260 | 9.300 | 228,937 | -0.01(-0.11%) |
Sep 29, 2014 | 9.240 | 9.430 | 9.160 | 9.310 | 180,348 | -0.02(-0.21%) |
Sep 26, 2014 | 9.150 | 9.370 | 9.127 | 9.330 | 118,007 | +0.18(+1.97%) |
Sep 25, 2014 | 9.400 | 9.440 | 9.110 | 9.150 | 226,890 | -0.26(-2.76%) |
Sep 24, 2014 | 9.400 | 9.600 | 9.060 | 9.410 | 631,692 | -0.04(-0.42%) |
Sep 23, 2014 | 10.61 | 10.72 | 9.440 | 9.450 | 555,399 | -1.20(-11.27%) |
Sep 22, 2014 | 10.88 | 11.03 | 10.60 | 10.65 | 141,916 | -0.31(-2.83%) |
Sep 19, 2014 | 11.15 | 11.23 | 10.84 | 10.96 | 225,042 | -0.11(-0.99%) |
Sep 18, 2014 | 11.10 | 11.42 | 10.85 | 11.07 | 362,589 | -0.01(-0.09%) |
Sep 17, 2014 | 10.98 | 11.28 | 10.89 | 11.08 | 228,961 | +0.11(+1.00%) |
Sep 16, 2014 | 10.80 | 10.99 | 10.59 | 10.97 | 168,997 | +0.15(+1.39%) |
Sep 15, 2014 | 10.79 | 11.55 | 10.53 | 10.82 | 495,381 | +0.03(+0.28%) |
Sep 12, 2014 | 10.99 | 10.99 | 10.62 | 10.79 | 114,431 | -0.22(-2.00%) |
Sep 11, 2014 | 10.85 | 11.16 | 10.84 | 11.01 | 196,592 | +0.11(+1.01%) |
Sep 10, 2014 | 10.45 | 10.92 | 10.36 | 10.90 | 250,735 | +0.46(+4.41%) |
Sep 09, 2014 | 10.04 | 10.49 | 9.920 | 10.44 | 346,696 | +0.37(+3.67%) |
Sep 08, 2014 | 10.00 | 10.11 | 9.940 | 10.07 | 165,874 | +0.03(+0.30%) |
Sep 05, 2014 | 9.950 | 10.10 | 9.900 | 10.04 | 97,568 | +0.09(+0.90%) |
Sep 04, 2014 | 9.920 | 10.20 | 9.873 | 9.950 | 130,441 | +0.07(+0.71%) |
Sep 03, 2014 | 10.12 | 10.14 | 9.765 | 9.880 | 144,318 | -0.19(-1.89%) |
Sep 02, 2014 | 9.920 | 10.12 | 9.920 | 10.07 | 152,442 | +0.17(+1.72%) |
Aug 29, 2014 | 9.780 | 9.900 | 9.900 | 9.900 | 187,900 | +0.13(+1.33%) |
Aug 28, 2014 | 9.890 | 10.14 | 9.720 | 9.770 | 117,144 | -0.17(-1.71%) |
Aug 27, 2014 | 9.390 | 10.03 | 9.340 | 9.940 | 216,189 | +0.55(+5.86%) |
Aug 26, 2014 | 9.550 | 9.640 | 9.340 | 9.390 | 179,530 | -0.16(-1.68%) |
Aug 25, 2014 | 9.640 | 9.650 | 9.380 | 9.550 | 125,020 | -0.04(-0.42%) |
Aug 22, 2014 | 9.530 | 9.640 | 9.460 | 9.590 | 111,832 | +0.03(+0.31%) |
Aug 21, 2014 | 9.500 | 9.680 | 9.410 | 9.560 | 125,680 | +0.07(+0.74%) |
Aug 20, 2014 | 9.460 | 9.600 | 9.330 | 9.490 | 91,359 | -0.04(-0.42%) |
Aug 19, 2014 | 9.740 | 9.740 | 9.480 | 9.530 | 118,618 | -0.19(-1.95%) |
Aug 18, 2014 | 9.520 | 9.830 | 9.470 | 9.720 | 124,966 | +0.27(+2.86%) |
Aug 15, 2014 | 9.730 | 9.820 | 9.360 | 9.450 | 142,537 | -0.19(-1.97%) |
Aug 14, 2014 | 9.470 | 9.700 | 9.470 | 9.640 | 102,825 | +0.14(+1.47%) |
Aug 13, 2014 | 9.700 | 9.750 | 9.430 | 9.500 | 87,710 | -0.16(-1.66%) |
Aug 12, 2014 | 9.830 | 10.03 | 9.542 | 9.660 | 129,046 | -0.20(-2.03%) |
Aug 11, 2014 | 9.560 | 10.00 | 9.480 | 9.860 | 145,537 | +0.35(+3.68%) |
Aug 08, 2014 | 9.320 | 9.560 | 9.190 | 9.510 | 94,052 | +0.20(+2.15%) |
Aug 07, 2014 | 9.420 | 9.560 | 9.240 | 9.310 | 79,134 | -0.07(-0.75%) |
Aug 06, 2014 | 9.200 | 9.485 | 9.100 | 9.380 | 94,550 | +0.16(+1.74%) |
Aug 05, 2014 | 9.300 | 9.410 | 9.110 | 9.220 | 285,668 | -0.16(-1.71%) |
Aug 04, 2014 | 9.380 | 9.520 | 9.260 | 9.380 | 117,902 | +0.02(+0.21%) |