Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 8.194 | 8.358 | 7.997 | 8.309 | 146,426 | +0.26(+3.26%) |
Oct 30, 2014 | 8.120 | 8.202 | 7.956 | 8.046 | 67,878 | -0.08(-1.01%) |
Oct 29, 2014 | 8.317 | 8.366 | 7.989 | 8.128 | 88,537 | -0.16(-1.88%) |
Oct 28, 2014 | 8.071 | 8.284 | 7.886 | 8.284 | 123,926 | +0.32(+4.08%) |
Oct 27, 2014 | 7.927 | 7.902 | 7.902 | 7.959 | 127,116 | +0.06(+0.72%) |
Oct 24, 2014 | 8.081 | 8.117 | 7.675 | 7.902 | 184,949 | -0.15(-1.92%) |
Oct 23, 2014 | 8.162 | 8.325 | 7.825 | 8.057 | 212,182 | +0.02(+0.20%) |
Oct 22, 2014 | 8.390 | 8.447 | 7.927 | 8.041 | 143,089 | -0.30(-3.60%) |
Oct 21, 2014 | 8.000 | 8.390 | 8.000 | 8.341 | 113,620 | +0.38(+4.80%) |
Oct 20, 2014 | 7.984 | 7.992 | 7.878 | 7.959 | 232,656 | -0.08(-1.01%) |
Oct 17, 2014 | 8.024 | 8.179 | 7.911 | 8.041 | 389,779 | +0.14(+1.75%) |
Oct 16, 2014 | 7.310 | 7.967 | 7.310 | 7.902 | 250,852 | +0.06(+0.72%) |
Oct 15, 2014 | 7.561 | 7.886 | 7.464 | 7.846 | 164,497 | +0.20(+2.66%) |
Oct 14, 2014 | 7.196 | 7.732 | 7.196 | 7.643 | 314,582 | +0.49(+6.81%) |
Oct 13, 2014 | 7.131 | 7.342 | 7.066 | 7.155 | 222,524 | -0.02(-0.23%) |
Oct 10, 2014 | 7.805 | 7.939 | 6.700 | 7.172 | 571,316 | -0.65(-8.31%) |
Oct 09, 2014 | 8.385 | 8.385 | 7.813 | 7.821 | 250,181 | -0.56(-6.69%) |
Oct 08, 2014 | 8.536 | 8.548 | 7.708 | 8.382 | 98,714 | -0.19(-2.18%) |
Oct 07, 2014 | 8.772 | 8.827 | 8.568 | 8.568 | 88,000 | -0.08(-0.94%) |
Oct 06, 2014 | 8.804 | 8.971 | 8.642 | 8.650 | 168,236 | -0.16(-1.84%) |
Oct 03, 2014 | 8.975 | 9.061 | 8.747 | 8.812 | 77,028 | -0.06(-0.64%) |
Oct 02, 2014 | 8.845 | 8.937 | 8.601 | 8.869 | 69,893 | +0.01(+0.09%) |
Oct 01, 2014 | 8.869 | 8.950 | 8.690 | 8.861 | 80,982 | +0.01(+0.09%) |
Sep 30, 2014 | 9.048 | 9.055 | 8.812 | 8.853 | 94,820 | -0.24(-2.59%) |
Sep 29, 2014 | 9.080 | 9.113 | 8.780 | 9.088 | 116,786 | -0.06(-0.71%) |
Sep 26, 2014 | 9.405 | 9.454 | 9.056 | 9.153 | 49,739 | -0.25(-2.68%) |
Sep 25, 2014 | 9.681 | 9.681 | 9.267 | 9.405 | 67,098 | -0.34(-3.50%) |
Sep 24, 2014 | 9.559 | 9.779 | 9.454 | 9.746 | 52,804 | +0.16(+1.69%) |
Sep 23, 2014 | 9.594 | 9.811 | 9.421 | 9.584 | 84,731 | -0.09(-0.92%) |
Sep 22, 2014 | 9.762 | 9.762 | 9.584 | 9.673 | 70,293 | -0.11(-1.16%) |
Sep 19, 2014 | 10.16 | 10.23 | 9.762 | 9.787 | 105,404 | -0.35(-3.45%) |
Sep 18, 2014 | 10.10 | 10.23 | 10.07 | 10.14 | 49,439 | +0.02(+0.24%) |
Sep 17, 2014 | 10.10 | 10.25 | 10.03 | 10.11 | 51,811 | -0.05(-0.48%) |
Sep 16, 2014 | 10.20 | 10.28 | 10.11 | 10.16 | 58,873 | -0.04(-0.40%) |
Sep 15, 2014 | 10.29 | 10.33 | 10.05 | 10.20 | 163,279 | -0.04(-0.40%) |
Sep 12, 2014 | 10.56 | 10.56 | 10.18 | 10.24 | 117,912 | -0.28(-2.63%) |
Sep 11, 2014 | 10.42 | 10.65 | 10.40 | 10.52 | 141,151 | +0.03(+0.31%) |
Sep 10, 2014 | 10.30 | 10.52 | 10.30 | 10.49 | 31,909 | +0.17(+1.65%) |
Sep 09, 2014 | 10.44 | 10.44 | 10.22 | 10.31 | 44,895 | -0.13(-1.24%) |
Sep 08, 2014 | 10.23 | 10.45 | 10.18 | 10.44 | 201,332 | +0.10(+0.94%) |
Sep 05, 2014 | 10.15 | 10.35 | 10.15 | 10.35 | 83,603 | +0.15(+1.43%) |
Sep 04, 2014 | 10.25 | 10.31 | 10.25 | 10.20 | 25,611 | -0.06(-0.55%) |
Sep 03, 2014 | 10.40 | 10.52 | 10.16 | 10.26 | 92,710 | -0.09(-0.86%) |
Sep 02, 2014 | 10.66 | 10.66 | 10.30 | 10.35 | 39,508 | -0.28(-2.67%) |
Aug 29, 2014 | 10.41 | 10.63 | 10.63 | 10.63 | 43,955 | +0.20(+1.95%) |
Aug 28, 2014 | 10.42 | 10.53 | 10.37 | 10.43 | 36,999 | -0.15(-1.46%) |
Aug 27, 2014 | 10.73 | 10.73 | 10.50 | 10.58 | 24,117 | -0.10(-0.91%) |
Aug 26, 2014 | 10.62 | 10.73 | 10.54 | 10.68 | 31,475 | +0.04(+0.38%) |
Aug 25, 2014 | 10.62 | 10.70 | 10.56 | 10.64 | 36,096 | +0.08(+0.77%) |
Aug 22, 2014 | 10.71 | 10.77 | 10.53 | 10.56 | 32,822 | -0.16(-1.51%) |
Aug 21, 2014 | 10.79 | 10.79 | 10.62 | 10.72 | 67,490 | -0.08(-0.75%) |
Aug 20, 2014 | 10.78 | 10.82 | 10.74 | 10.80 | 64,565 | -0.02(-0.15%) |
Aug 19, 2014 | 10.79 | 10.84 | 10.79 | 10.82 | 47,561 | +0.06(+0.60%) |
Aug 18, 2014 | 10.65 | 10.87 | 10.65 | 10.75 | 99,281 | +0.15(+1.38%) |
Aug 15, 2014 | 10.62 | 10.66 | 10.57 | 10.61 | 124,034 | +0.10(+0.93%) |
Aug 14, 2014 | 10.35 | 10.55 | 10.35 | 10.51 | 109,971 | +0.15(+1.41%) |
Aug 13, 2014 | 10.46 | 10.53 | 10.36 | 10.36 | 53,716 | -0.10(-0.93%) |
Aug 12, 2014 | 10.62 | 10.67 | 10.38 | 10.46 | 58,385 | -0.17(-1.60%) |
Aug 11, 2014 | 10.48 | 10.88 | 10.45 | 10.63 | 73,869 | +0.12(+1.16%) |
Aug 08, 2014 | 10.31 | 10.58 | 10.31 | 10.51 | 52,513 | +0.17(+1.65%) |
Aug 07, 2014 | 10.56 | 10.57 | 10.27 | 10.34 | 63,244 | -0.22(-2.08%) |
Aug 06, 2014 | 10.58 | 10.77 | 10.52 | 10.56 | 124,387 | -0.06(-0.54%) |
Aug 05, 2014 | 10.88 | 10.97 | 10.49 | 10.62 | 190,815 | -0.33(-3.04%) |
Aug 04, 2014 | 10.68 | 10.98 | 10.63 | 10.95 | 179,218 | +0.31(+2.90%) |