Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 7.661 | 7.693 | 7.570 | 7.645 | 159,576 | +0.06(+0.77%) |
Oct 30, 2014 | 7.682 | 7.709 | 7.458 | 7.586 | 721,550 | -0.13(-1.66%) |
Oct 29, 2014 | 8.024 | 8.115 | 7.512 | 7.715 | 378,096 | -0.27(-3.34%) |
Oct 28, 2014 | 7.933 | 8.040 | 7.859 | 7.981 | 344,177 | +0.12(+1.56%) |
Oct 27, 2014 | 8.024 | 8.109 | 7.752 | 7.859 | 215,457 | -0.25(-3.09%) |
Oct 24, 2014 | 8.173 | 8.173 | 8.056 | 8.109 | 103,732 | -0.06(-0.72%) |
Oct 23, 2014 | 8.269 | 8.317 | 8.088 | 8.168 | 572,487 | -0.05(-0.65%) |
Oct 22, 2014 | 8.525 | 8.531 | 8.152 | 8.221 | 225,511 | -0.31(-3.63%) |
Oct 21, 2014 | 8.328 | 8.669 | 8.301 | 8.531 | 189,463 | +0.18(+2.17%) |
Oct 20, 2014 | 8.595 | 8.632 | 8.317 | 8.349 | 134,800 | -0.10(-1.20%) |
Oct 17, 2014 | 8.440 | 8.648 | 8.317 | 8.451 | 199,594 | +0.09(+1.02%) |
Oct 16, 2014 | 7.912 | 8.579 | 7.912 | 8.365 | 795,253 | +0.26(+3.16%) |
Oct 15, 2014 | 8.291 | 8.435 | 8.043 | 8.109 | 720,300 | -0.18(-2.12%) |
Oct 14, 2014 | 8.152 | 8.392 | 8.056 | 8.285 | 656,769 | +0.17(+2.04%) |
Oct 13, 2014 | 8.216 | 8.413 | 8.045 | 8.120 | 344,179 | -0.11(-1.36%) |
Oct 10, 2014 | 8.766 | 8.830 | 7.976 | 8.232 | 609,152 | -0.61(-6.94%) |
Oct 09, 2014 | 9.075 | 9.080 | 8.824 | 8.846 | 213,228 | -0.23(-2.53%) |
Oct 08, 2014 | 9.214 | 9.214 | 8.712 | 9.075 | 527,530 | -0.09(-0.99%) |
Oct 07, 2014 | 9.470 | 9.496 | 9.155 | 9.166 | 208,944 | -0.33(-3.48%) |
Oct 06, 2014 | 9.512 | 9.683 | 9.336 | 9.496 | 247,569 | +0.07(+0.74%) |
Oct 03, 2014 | 9.352 | 9.523 | 9.316 | 9.427 | 264,356 | +0.12(+1.26%) |
Oct 02, 2014 | 9.512 | 9.599 | 9.080 | 9.310 | 612,955 | -0.08(-0.85%) |
Oct 01, 2014 | 9.528 | 9.571 | 9.342 | 9.390 | 576,079 | -0.12(-1.23%) |
Sep 30, 2014 | 9.785 | 9.785 | 9.470 | 9.507 | 283,736 | -0.26(-2.62%) |
Sep 29, 2014 | 9.630 | 9.843 | 9.603 | 9.763 | 217,457 | +0.02(+0.22%) |
Sep 26, 2014 | 9.726 | 9.817 | 9.539 | 9.742 | 268,703 | +0.07(+0.72%) |
Sep 25, 2014 | 10.06 | 10.08 | 9.459 | 9.672 | 317,578 | -0.36(-3.56%) |
Sep 24, 2014 | 10.08 | 10.08 | 9.934 | 10.03 | 208,765 | +0.03(+0.27%) |
Sep 23, 2014 | 10.11 | 10.22 | 9.987 | 10.00 | 1,446,003 | -0.11(-1.06%) |
Sep 22, 2014 | 10.29 | 10.29 | 10.11 | 10.11 | 124,322 | -0.19(-1.86%) |
Sep 19, 2014 | 10.39 | 10.48 | 10.26 | 10.30 | 90,619 | -0.09(-0.82%) |
Sep 18, 2014 | 10.42 | 10.56 | 10.31 | 10.39 | 314,037 | -0.02(-0.20%) |
Sep 17, 2014 | 10.30 | 10.53 | 10.29 | 10.41 | 805,167 | +0.12(+1.14%) |
Sep 16, 2014 | 10.39 | 10.80 | 10.24 | 10.29 | 178,753 | -0.11(-1.08%) |
Sep 15, 2014 | 10.47 | 10.50 | 10.36 | 10.40 | 215,281 | -0.11(-1.02%) |
Sep 12, 2014 | 10.50 | 10.54 | 10.31 | 10.51 | 370,565 | +0.02(+0.15%) |
Sep 11, 2014 | 10.24 | 10.64 | 10.16 | 10.49 | 166,451 | +0.25(+2.39%) |
Sep 10, 2014 | 10.15 | 10.27 | 10.09 | 10.25 | 507,403 | +0.16(+1.59%) |
Sep 09, 2014 | 10.10 | 10.14 | 9.951 | 10.09 | 159,426 | +0.01(+0.05%) |
Sep 08, 2014 | 10.11 | 10.15 | 10.01 | 10.08 | 539,477 | -0.04(-0.42%) |
Sep 05, 2014 | 10.09 | 10.09 | 10.03 | 10.13 | 336,640 | -0.02(-0.21%) |
Sep 04, 2014 | 10.48 | 10.48 | 10.06 | 10.15 | 980,424 | -0.17(-1.65%) |
Sep 03, 2014 | 10.46 | 10.81 | 10.25 | 10.32 | 796,288 | -0.06(-0.62%) |
Sep 02, 2014 | 10.46 | 10.46 | 10.15 | 10.38 | 975,956 | -0.09(-0.87%) |
Aug 29, 2014 | 10.46 | 10.47 | 10.47 | 10.47 | 243,670 | +0.04(+0.36%) |
Aug 28, 2014 | 10.41 | 10.47 | 10.37 | 10.44 | 166,805 | +0.02(+0.15%) |
Aug 27, 2014 | 10.40 | 10.46 | 10.36 | 10.42 | 160,206 | -0.01(-0.05%) |
Aug 26, 2014 | 10.41 | 10.49 | 10.31 | 10.42 | 208,923 | +0.07(+0.67%) |
Aug 25, 2014 | 10.53 | 10.57 | 10.27 | 10.36 | 218,932 | -0.16(-1.52%) |
Aug 22, 2014 | 10.54 | 10.55 | 10.42 | 10.52 | 150,736 | -0.02(-0.15%) |
Aug 21, 2014 | 10.57 | 10.59 | 10.46 | 10.53 | 97,119 | +0.04(+0.36%) |
Aug 20, 2014 | 10.49 | 10.54 | 10.45 | 10.49 | 88,401 | -0.06(-0.56%) |
Aug 19, 2014 | 10.58 | 10.63 | 10.54 | 10.55 | 173,349 | -0.02(-0.20%) |
Aug 18, 2014 | 10.61 | 10.62 | 10.48 | 10.57 | 175,607 | +0.02(+0.15%) |
Aug 15, 2014 | 10.63 | 10.72 | 10.54 | 10.56 | 247,637 | +0.06(+0.61%) |
Aug 14, 2014 | 10.51 | 10.54 | 10.51 | 10.49 | 139,510 | +0.04(+0.41%) |
Aug 13, 2014 | 10.24 | 10.56 | 10.23 | 10.45 | 436,965 | +0.21(+2.03%) |
Aug 12, 2014 | 10.56 | 10.56 | 10.07 | 10.24 | 612,708 | -0.23(-2.19%) |
Aug 11, 2014 | 10.54 | 10.63 | 10.41 | 10.47 | 415,158 | +0.00(+0.00%) |
Aug 08, 2014 | 10.41 | 10.46 | 10.38 | 10.47 | 301,443 | +0.05(+0.51%) |
Aug 07, 2014 | 10.54 | 10.54 | 10.35 | 10.42 | 412,278 | -0.12(-1.16%) |
Aug 06, 2014 | 10.69 | 11.24 | 10.46 | 10.54 | 867,055 | -0.25(-2.27%) |
Aug 05, 2014 | 10.94 | 11.00 | 10.68 | 10.79 | 333,971 | -0.18(-1.61%) |
Aug 04, 2014 | 10.97 | 10.98 | 10.60 | 10.96 | 302,984 | +0.01(+0.10%) |