Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 8.820 | 8.820 | 8.460 | 8.590 | 148,502 | +0.00(+0.00%) |
Oct 30, 2014 | 8.490 | 8.720 | 8.420 | 8.590 | 92,347 | +0.06(+0.70%) |
Oct 29, 2014 | 8.530 | 8.590 | 8.420 | 8.530 | 109,519 | +0.03(+0.35%) |
Oct 28, 2014 | 7.730 | 8.520 | 7.730 | 8.500 | 165,087 | +0.80(+10.39%) |
Oct 27, 2014 | 7.750 | 7.780 | 7.620 | 7.700 | 55,318 | -0.08(-1.03%) |
Oct 24, 2014 | 7.910 | 7.910 | 7.650 | 7.780 | 39,174 | -0.10(-1.27%) |
Oct 23, 2014 | 7.910 | 7.930 | 7.760 | 7.880 | 106,880 | +0.04(+0.51%) |
Oct 22, 2014 | 7.850 | 7.920 | 7.810 | 7.840 | 87,488 | -0.01(-0.13%) |
Oct 21, 2014 | 7.760 | 7.930 | 7.700 | 7.850 | 66,352 | +0.14(+1.82%) |
Oct 20, 2014 | 7.280 | 7.740 | 7.280 | 7.710 | 134,042 | +0.38(+5.18%) |
Oct 17, 2014 | 7.160 | 7.325 | 7.050 | 7.330 | 354,138 | +0.29(+4.12%) |
Oct 16, 2014 | 6.970 | 7.110 | 6.950 | 7.040 | 222,055 | -0.01(-0.14%) |
Oct 15, 2014 | 7.720 | 7.720 | 6.985 | 7.050 | 273,624 | -0.72(-9.27%) |
Oct 14, 2014 | 7.830 | 7.920 | 7.685 | 7.770 | 118,360 | +0.03(+0.39%) |
Oct 13, 2014 | 7.630 | 7.810 | 7.570 | 7.740 | 150,379 | +0.14(+1.84%) |
Oct 10, 2014 | 7.630 | 7.760 | 7.570 | 7.600 | 160,666 | -0.09(-1.17%) |
Oct 09, 2014 | 7.920 | 7.920 | 7.650 | 7.690 | 124,677 | -0.23(-2.90%) |
Oct 08, 2014 | 7.610 | 7.990 | 7.600 | 7.920 | 165,592 | +0.27(+3.53%) |
Oct 07, 2014 | 7.790 | 7.890 | 7.640 | 7.650 | 215,773 | -0.17(-2.17%) |
Oct 06, 2014 | 7.960 | 7.960 | 7.760 | 7.820 | 150,005 | -0.15(-1.88%) |
Oct 03, 2014 | 8.130 | 8.130 | 7.910 | 7.970 | 70,759 | -0.06(-0.75%) |
Oct 02, 2014 | 8.080 | 8.190 | 7.990 | 8.030 | 199,898 | -0.07(-0.86%) |
Oct 01, 2014 | 8.060 | 8.120 | 7.940 | 8.100 | 151,704 | +0.06(+0.75%) |
Sep 30, 2014 | 8.100 | 8.200 | 7.950 | 8.040 | 191,539 | -0.10(-1.23%) |
Sep 29, 2014 | 7.970 | 8.170 | 7.930 | 8.140 | 124,799 | +0.10(+1.24%) |
Sep 26, 2014 | 8.040 | 8.220 | 7.950 | 8.040 | 166,294 | -0.01(-0.12%) |
Sep 25, 2014 | 8.080 | 8.120 | 7.818 | 8.050 | 190,294 | -0.07(-0.86%) |
Sep 24, 2014 | 8.200 | 8.270 | 8.020 | 8.120 | 221,465 | -0.05(-0.61%) |
Sep 23, 2014 | 8.400 | 8.510 | 8.100 | 8.170 | 196,485 | -0.28(-3.31%) |
Sep 22, 2014 | 8.420 | 8.590 | 8.340 | 8.450 | 102,728 | -0.07(-0.82%) |
Sep 19, 2014 | 8.360 | 8.560 | 8.220 | 8.520 | 307,225 | +0.14(+1.67%) |
Sep 18, 2014 | 8.555 | 8.590 | 8.320 | 8.380 | 176,556 | -0.14(-1.64%) |
Sep 17, 2014 | 8.460 | 8.610 | 8.450 | 8.520 | 134,600 | +0.04(+0.47%) |
Sep 16, 2014 | 8.380 | 8.540 | 8.320 | 8.480 | 200,087 | +0.09(+1.07%) |
Sep 15, 2014 | 8.530 | 8.580 | 8.330 | 8.390 | 184,120 | -0.17(-1.99%) |
Sep 12, 2014 | 8.830 | 8.940 | 8.530 | 8.560 | 109,210 | -0.25(-2.84%) |
Sep 11, 2014 | 8.690 | 8.830 | 8.590 | 8.810 | 129,713 | +0.08(+0.92%) |
Sep 10, 2014 | 8.740 | 8.885 | 8.600 | 8.730 | 137,251 | +0.01(+0.11%) |
Sep 09, 2014 | 8.820 | 8.910 | 8.670 | 8.720 | 111,704 | -0.16(-1.80%) |
Sep 08, 2014 | 9.080 | 9.080 | 8.830 | 8.880 | 104,834 | -0.21(-2.31%) |
Sep 05, 2014 | 9.130 | 9.285 | 8.840 | 9.090 | 188,336 | -0.09(-0.98%) |
Sep 04, 2014 | 9.190 | 9.190 | 8.970 | 9.180 | 143,769 | +0.01(+0.11%) |
Sep 03, 2014 | 9.200 | 9.200 | 9.020 | 9.170 | 122,577 | -0.04(-0.43%) |
Sep 02, 2014 | 9.070 | 9.250 | 9.010 | 9.210 | 219,072 | +0.20(+2.22%) |
Aug 29, 2014 | 9.010 | 9.010 | 9.010 | 9.010 | 93,100 | +0.00(+0.00%) |
Aug 28, 2014 | 9.070 | 9.120 | 8.820 | 9.010 | 77,733 | -0.14(-1.53%) |
Aug 27, 2014 | 8.920 | 9.190 | 8.915 | 9.150 | 91,267 | +0.25(+2.81%) |
Aug 26, 2014 | 8.630 | 8.920 | 8.630 | 8.900 | 1,043,466 | +0.25(+2.89%) |
Aug 25, 2014 | 8.790 | 8.790 | 8.620 | 8.650 | 44,908 | -0.11(-1.26%) |
Aug 22, 2014 | 8.740 | 8.820 | 8.700 | 8.760 | 48,024 | -0.02(-0.23%) |
Aug 21, 2014 | 8.740 | 8.800 | 8.690 | 8.780 | 87,356 | +0.02(+0.23%) |
Aug 20, 2014 | 8.790 | 8.790 | 8.730 | 8.760 | 60,359 | -0.08(-0.90%) |
Aug 19, 2014 | 8.860 | 8.960 | 8.770 | 8.840 | 46,338 | -0.03(-0.34%) |
Aug 18, 2014 | 8.650 | 8.900 | 8.480 | 8.870 | 114,475 | +0.27(+3.14%) |
Aug 15, 2014 | 8.980 | 8.980 | 8.580 | 8.600 | 118,532 | -0.29(-3.26%) |
Aug 14, 2014 | 9.000 | 9.000 | 8.700 | 8.890 | 67,783 | -0.13(-1.44%) |
Aug 13, 2014 | 9.160 | 9.240 | 8.950 | 9.020 | 64,328 | -0.11(-1.20%) |
Aug 12, 2014 | 9.370 | 9.420 | 9.070 | 9.130 | 89,433 | -0.30(-3.18%) |
Aug 11, 2014 | 9.100 | 9.480 | 8.950 | 9.430 | 158,036 | +0.33(+3.63%) |
Aug 08, 2014 | 8.200 | 9.060 | 8.200 | 9.100 | 177,733 | +0.07(+0.78%) |
Aug 07, 2014 | 9.060 | 9.080 | 8.910 | 9.030 | 105,215 | +0.03(+0.33%) |
Aug 06, 2014 | 8.940 | 9.120 | 8.850 | 9.000 | 181,196 | +0.05(+0.56%) |
Aug 05, 2014 | 9.000 | 9.050 | 8.920 | 8.950 | 91,804 | -0.11(-1.21%) |
Aug 04, 2014 | 9.140 | 9.140 | 9.010 | 9.060 | 109,914 | -0.06(-0.66%) |