Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 8.160 | 8.290 | 8.040 | 8.250 | 292,626 | +0.19(+2.36%) |
Oct 30, 2014 | 8.140 | 8.150 | 7.990 | 8.060 | 30,643 | -0.11(-1.35%) |
Oct 29, 2014 | 8.490 | 8.490 | 8.160 | 8.170 | 46,318 | -0.31(-3.66%) |
Oct 28, 2014 | 8.670 | 8.760 | 8.460 | 8.480 | 43,673 | -0.20(-2.30%) |
Oct 27, 2014 | 8.700 | 8.700 | 8.700 | 8.680 | 85,290 | -0.02(-0.23%) |
Oct 24, 2014 | 8.420 | 8.800 | 8.420 | 8.700 | 127,261 | +0.26(+3.08%) |
Oct 23, 2014 | 7.840 | 8.490 | 7.830 | 8.440 | 531,520 | +0.71(+9.18%) |
Oct 22, 2014 | 7.850 | 7.950 | 7.690 | 7.730 | 80,509 | -0.03(-0.39%) |
Oct 21, 2014 | 7.640 | 7.890 | 7.640 | 7.760 | 36,711 | +0.12(+1.57%) |
Oct 20, 2014 | 7.430 | 7.640 | 7.430 | 7.640 | 25,490 | +0.20(+2.69%) |
Oct 17, 2014 | 7.310 | 7.480 | 7.310 | 7.440 | 23,213 | +0.17(+2.34%) |
Oct 16, 2014 | 7.330 | 7.560 | 7.200 | 7.270 | 87,286 | -0.20(-2.68%) |
Oct 15, 2014 | 7.550 | 7.550 | 7.130 | 7.470 | 87,647 | -0.01(-0.13%) |
Oct 14, 2014 | 7.530 | 7.570 | 7.410 | 7.480 | 23,930 | -0.01(-0.13%) |
Oct 13, 2014 | 7.300 | 7.580 | 7.300 | 7.490 | 55,704 | +0.24(+3.31%) |
Oct 10, 2014 | 7.220 | 7.290 | 7.180 | 7.250 | 89,011 | +0.07(+0.97%) |
Oct 09, 2014 | 7.410 | 7.480 | 7.160 | 7.180 | 160,068 | -0.21(-2.84%) |
Oct 08, 2014 | 7.610 | 7.810 | 7.210 | 7.390 | 183,267 | -0.30(-3.90%) |
Oct 07, 2014 | 8.000 | 8.198 | 7.600 | 7.690 | 323,713 | -0.36(-4.47%) |
Oct 06, 2014 | 8.240 | 8.440 | 8.000 | 8.050 | 93,714 | -0.15(-1.83%) |
Oct 03, 2014 | 8.250 | 8.260 | 8.150 | 8.200 | 150,173 | -0.04(-0.49%) |
Oct 02, 2014 | 8.140 | 8.270 | 8.072 | 8.240 | 108,218 | +0.12(+1.48%) |
Oct 01, 2014 | 8.650 | 8.650 | 8.060 | 8.120 | 123,158 | -0.56(-6.45%) |
Sep 30, 2014 | 8.850 | 8.900 | 8.470 | 8.680 | 295,067 | -0.17(-1.92%) |
Sep 29, 2014 | 8.990 | 9.050 | 8.790 | 8.850 | 213,341 | -0.19(-2.10%) |
Sep 26, 2014 | 8.930 | 9.040 | 8.920 | 9.040 | 66,436 | +0.11(+1.23%) |
Sep 25, 2014 | 9.000 | 9.000 | 8.790 | 8.930 | 51,507 | -0.07(-0.78%) |
Sep 24, 2014 | 8.910 | 9.035 | 8.910 | 9.000 | 30,874 | +0.07(+0.78%) |
Sep 23, 2014 | 8.900 | 8.950 | 8.740 | 8.930 | 64,823 | -0.02(-0.22%) |
Sep 22, 2014 | 8.940 | 9.040 | 8.781 | 8.950 | 84,070 | +0.00(+0.00%) |
Sep 19, 2014 | 9.000 | 9.000 | 8.900 | 8.950 | 27,778 | -0.06(-0.67%) |
Sep 18, 2014 | 9.020 | 9.070 | 8.930 | 9.010 | 46,999 | +0.04(+0.45%) |
Sep 17, 2014 | 9.130 | 9.160 | 8.970 | 8.970 | 47,657 | -0.13(-1.43%) |
Sep 16, 2014 | 8.920 | 9.110 | 8.800 | 9.100 | 48,655 | +0.09(+1.00%) |
Sep 15, 2014 | 9.040 | 9.080 | 8.950 | 9.010 | 23,729 | +0.00(+0.00%) |
Sep 12, 2014 | 8.900 | 9.090 | 8.861 | 9.010 | 48,545 | -0.02(-0.22%) |
Sep 11, 2014 | 9.020 | 9.060 | 8.850 | 9.030 | 119,342 | +0.01(+0.11%) |
Sep 10, 2014 | 9.060 | 9.030 | 8.820 | 9.020 | 123,258 | -0.01(-0.11%) |
Sep 09, 2014 | 9.080 | 9.090 | 8.970 | 9.030 | 83,875 | +0.00(+0.00%) |
Sep 08, 2014 | 9.010 | 9.070 | 8.990 | 9.030 | 24,228 | -0.01(-0.11%) |
Sep 05, 2014 | 8.960 | 9.080 | 8.960 | 9.040 | 11,456 | +0.02(+0.22%) |
Sep 04, 2014 | 8.970 | 9.080 | 8.910 | 9.020 | 62,084 | +0.01(+0.11%) |
Sep 03, 2014 | 9.050 | 9.050 | 8.926 | 9.010 | 14,003 | -0.01(-0.11%) |
Sep 02, 2014 | 8.900 | 9.030 | 8.900 | 9.020 | 32,100 | +0.22(+2.50%) |
Aug 29, 2014 | 9.050 | 8.800 | 8.800 | 8.800 | 51,800 | -0.30(-3.30%) |
Aug 28, 2014 | 9.000 | 9.100 | 8.990 | 9.100 | 36,672 | +0.06(+0.66%) |
Aug 27, 2014 | 9.000 | 9.080 | 8.940 | 9.040 | 34,979 | +0.04(+0.44%) |
Aug 26, 2014 | 9.030 | 9.080 | 8.970 | 9.000 | 63,764 | -0.07(-0.77%) |
Aug 25, 2014 | 9.080 | 9.080 | 9.080 | 9.070 | 12,294 | +0.07(+0.78%) |
Aug 22, 2014 | 8.930 | 9.040 | 8.860 | 9.000 | 38,036 | +0.01(+0.11%) |
Aug 21, 2014 | 9.020 | 9.120 | 8.928 | 8.990 | 35,558 | -0.05(-0.55%) |
Aug 20, 2014 | 9.100 | 9.130 | 8.930 | 9.040 | 30,925 | -0.11(-1.20%) |
Aug 19, 2014 | 9.100 | 9.170 | 9.100 | 9.150 | 59,399 | +0.01(+0.11%) |
Aug 18, 2014 | 8.990 | 9.140 | 8.860 | 9.140 | 77,603 | +0.23(+2.58%) |
Aug 15, 2014 | 8.730 | 9.010 | 8.680 | 8.910 | 91,750 | +0.10(+1.14%) |
Aug 14, 2014 | 8.590 | 8.820 | 8.525 | 8.810 | 77,038 | +0.19(+2.20%) |
Aug 13, 2014 | 8.550 | 8.620 | 8.470 | 8.620 | 33,156 | +0.06(+0.70%) |
Aug 12, 2014 | 8.445 | 8.600 | 8.370 | 8.560 | 49,305 | +0.09(+1.06%) |
Aug 11, 2014 | 8.200 | 8.470 | 8.200 | 8.470 | 33,924 | +0.26(+3.17%) |
Aug 08, 2014 | 8.340 | 8.350 | 8.100 | 8.210 | 76,860 | -0.09(-1.08%) |
Aug 07, 2014 | 8.438 | 8.480 | 8.300 | 8.300 | 37,239 | -0.13(-1.54%) |
Aug 06, 2014 | 8.510 | 8.560 | 8.370 | 8.430 | 79,355 | -0.08(-0.94%) |
Aug 05, 2014 | 8.670 | 8.750 | 8.500 | 8.510 | 46,772 | -0.14(-1.62%) |
Aug 04, 2014 | 8.820 | 8.980 | 8.630 | 8.650 | 38,869 | -0.17(-1.93%) |