Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 8.240 | 8.280 | 7.960 | 8.030 | 208,555 | -0.02(-0.25%) |
Oct 30, 2014 | 7.640 | 8.130 | 7.625 | 8.050 | 239,062 | +0.35(+4.55%) |
Oct 29, 2014 | 7.880 | 8.080 | 7.535 | 7.700 | 411,216 | -0.15(-1.91%) |
Oct 28, 2014 | 7.610 | 7.890 | 7.460 | 7.850 | 244,054 | +0.27(+3.56%) |
Oct 27, 2014 | 7.460 | 7.510 | 7.510 | 7.580 | 163,762 | +0.07(+0.93%) |
Oct 24, 2014 | 7.460 | 7.627 | 7.421 | 7.510 | 268,190 | +0.02(+0.27%) |
Oct 23, 2014 | 7.970 | 8.130 | 7.450 | 7.490 | 483,095 | -0.35(-4.46%) |
Oct 22, 2014 | 7.820 | 7.990 | 7.680 | 7.840 | 193,646 | +0.04(+0.51%) |
Oct 21, 2014 | 7.840 | 7.920 | 7.340 | 7.800 | 602,252 | +0.01(+0.13%) |
Oct 20, 2014 | 7.850 | 8.020 | 7.740 | 7.790 | 186,722 | -0.09(-1.14%) |
Oct 17, 2014 | 8.480 | 8.480 | 7.850 | 7.880 | 280,573 | -0.51(-6.08%) |
Oct 16, 2014 | 8.030 | 8.450 | 8.030 | 8.390 | 271,246 | +0.23(+2.82%) |
Oct 15, 2014 | 7.680 | 8.175 | 7.530 | 8.160 | 326,710 | +0.38(+4.82%) |
Oct 14, 2014 | 8.030 | 8.200 | 7.680 | 7.785 | 368,907 | -0.14(-1.83%) |
Oct 13, 2014 | 8.160 | 8.320 | 7.895 | 7.930 | 279,959 | -0.24(-2.94%) |
Oct 10, 2014 | 8.390 | 8.530 | 8.160 | 8.170 | 277,393 | -0.24(-2.85%) |
Oct 09, 2014 | 8.350 | 8.450 | 8.230 | 8.410 | 401,466 | +0.03(+0.36%) |
Oct 08, 2014 | 8.280 | 8.400 | 8.000 | 8.380 | 384,979 | +0.08(+0.96%) |
Oct 07, 2014 | 8.520 | 8.560 | 8.300 | 8.300 | 251,660 | -0.30(-3.49%) |
Oct 06, 2014 | 8.760 | 8.870 | 8.480 | 8.600 | 446,483 | -0.13(-1.49%) |
Oct 03, 2014 | 8.690 | 8.990 | 8.540 | 8.730 | 426,666 | +0.15(+1.75%) |
Oct 02, 2014 | 8.350 | 8.655 | 8.240 | 8.580 | 402,258 | +0.21(+2.51%) |
Oct 01, 2014 | 8.730 | 8.730 | 8.260 | 8.370 | 368,586 | -0.32(-3.68%) |
Sep 30, 2014 | 8.850 | 8.850 | 8.615 | 8.690 | 548,326 | -0.15(-1.70%) |
Sep 29, 2014 | 8.210 | 8.850 | 8.200 | 8.840 | 714,426 | +0.53(+6.38%) |
Sep 26, 2014 | 8.340 | 8.380 | 8.150 | 8.310 | 389,987 | +0.01(+0.12%) |
Sep 25, 2014 | 8.400 | 8.520 | 8.180 | 8.300 | 367,369 | -0.10(-1.19%) |
Sep 24, 2014 | 8.250 | 8.430 | 8.140 | 8.400 | 529,654 | +0.15(+1.82%) |
Sep 23, 2014 | 8.300 | 8.560 | 8.110 | 8.250 | 696,696 | +0.26(+3.25%) |
Sep 22, 2014 | 8.150 | 8.150 | 7.980 | 7.990 | 282,823 | -0.20(-2.44%) |
Sep 19, 2014 | 8.430 | 8.480 | 8.150 | 8.190 | 472,802 | -0.22(-2.62%) |
Sep 18, 2014 | 8.440 | 8.550 | 8.390 | 8.410 | 236,471 | -0.02(-0.24%) |
Sep 17, 2014 | 8.240 | 8.610 | 8.240 | 8.430 | 291,561 | +0.18(+2.18%) |
Sep 16, 2014 | 8.130 | 8.290 | 7.940 | 8.250 | 248,824 | +0.12(+1.48%) |
Sep 15, 2014 | 8.250 | 8.400 | 8.100 | 8.130 | 251,555 | -0.15(-1.81%) |
Sep 12, 2014 | 8.530 | 8.530 | 8.160 | 8.280 | 426,459 | -0.25(-2.93%) |
Sep 11, 2014 | 8.660 | 8.770 | 8.445 | 8.530 | 254,257 | -0.22(-2.51%) |
Sep 10, 2014 | 8.590 | 8.900 | 8.520 | 8.750 | 618,829 | +0.32(+3.80%) |
Sep 09, 2014 | 8.460 | 8.550 | 8.401 | 8.430 | 242,202 | -0.02(-0.24%) |
Sep 08, 2014 | 8.370 | 8.490 | 8.330 | 8.450 | 277,901 | +0.05(+0.60%) |
Sep 05, 2014 | 8.380 | 8.425 | 8.250 | 8.400 | 316,060 | +0.04(+0.48%) |
Sep 04, 2014 | 8.780 | 8.780 | 8.350 | 8.360 | 559,104 | -0.38(-4.35%) |
Sep 03, 2014 | 8.950 | 9.070 | 8.700 | 8.740 | 365,867 | -0.20(-2.24%) |
Sep 02, 2014 | 9.110 | 9.180 | 8.870 | 8.940 | 440,243 | -0.12(-1.27%) |
Aug 29, 2014 | 8.830 | 9.055 | 9.055 | 9.055 | 457,500 | +0.24(+2.78%) |
Aug 28, 2014 | 8.940 | 9.040 | 8.780 | 8.810 | 646,281 | -0.15(-1.67%) |
Aug 27, 2014 | 8.950 | 8.970 | 8.910 | 8.960 | 203,119 | +0.00(+0.00%) |
Aug 26, 2014 | 8.850 | 9.200 | 8.850 | 8.960 | 712,392 | +0.11(+1.24%) |
Aug 25, 2014 | 9.070 | 9.100 | 8.800 | 8.850 | 368,233 | -0.14(-1.56%) |
Aug 22, 2014 | 8.590 | 9.040 | 8.490 | 8.990 | 443,010 | +0.40(+4.66%) |
Aug 21, 2014 | 8.950 | 9.010 | 8.560 | 8.590 | 349,836 | -0.26(-2.94%) |
Aug 20, 2014 | 8.900 | 9.000 | 8.840 | 8.850 | 351,685 | -0.11(-1.23%) |
Aug 19, 2014 | 9.000 | 9.090 | 8.860 | 8.960 | 521,780 | -0.05(-0.55%) |
Aug 18, 2014 | 9.040 | 9.210 | 8.920 | 9.010 | 487,161 | +0.01(+0.11%) |
Aug 15, 2014 | 9.410 | 9.580 | 8.890 | 9.000 | 675,151 | -0.30(-3.23%) |
Aug 14, 2014 | 9.690 | 9.780 | 9.230 | 9.300 | 717,415 | -0.09(-0.96%) |
Aug 13, 2014 | 9.120 | 9.500 | 8.940 | 9.390 | 665,302 | +0.32(+3.53%) |
Aug 12, 2014 | 9.500 | 9.510 | 8.760 | 9.070 | 1,177,531 | +0.74(+8.88%) |
Aug 11, 2014 | 8.520 | 8.600 | 8.090 | 8.330 | 486,231 | -0.15(-1.77%) |
Aug 08, 2014 | 8.170 | 8.412 | 8.090 | 8.480 | 352,756 | +0.33(+4.05%) |
Aug 07, 2014 | 8.390 | 8.550 | 8.110 | 8.150 | 503,120 | -0.21(-2.51%) |
Aug 06, 2014 | 8.360 | 8.535 | 8.275 | 8.360 | 228,365 | -0.07(-0.83%) |
Aug 05, 2014 | 8.540 | 8.710 | 8.290 | 8.430 | 279,143 | -0.15(-1.75%) |
Aug 04, 2014 | 8.610 | 8.837 | 8.420 | 8.580 | 230,903 | +0.02(+0.23%) |