Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 9.409 | 9.643 | 9.389 | 9.519 | 1,487,595 | +0.13(+1.38%) |
Oct 30, 2014 | 9.292 | 9.415 | 9.130 | 9.389 | 1,190,138 | +0.16(+1.69%) |
Oct 29, 2014 | 9.448 | 9.448 | 9.182 | 9.234 | 651,824 | -0.06(-0.70%) |
Oct 28, 2014 | 9.402 | 9.435 | 9.136 | 9.299 | 662,541 | +0.12(+1.34%) |
Oct 27, 2014 | 9.123 | 9.221 | 9.234 | 9.175 | 1,035,790 | -0.06(-0.63%) |
Oct 24, 2014 | 9.026 | 9.363 | 9.026 | 9.234 | 1,248,714 | +0.17(+1.86%) |
Oct 23, 2014 | 8.779 | 9.266 | 8.767 | 9.065 | 1,040,360 | +0.27(+3.02%) |
Oct 22, 2014 | 8.935 | 9.117 | 8.715 | 8.799 | 653,644 | -0.18(-2.02%) |
Oct 21, 2014 | 8.818 | 9.088 | 8.786 | 8.981 | 800,771 | -0.04(-0.43%) |
Oct 20, 2014 | 8.831 | 9.143 | 8.825 | 9.020 | 1,041,266 | +0.14(+1.53%) |
Oct 17, 2014 | 8.611 | 8.997 | 8.500 | 8.883 | 851,064 | +0.38(+4.42%) |
Oct 16, 2014 | 8.416 | 8.552 | 8.416 | 8.507 | 658,235 | -0.16(-1.87%) |
Oct 15, 2014 | 8.695 | 8.812 | 8.416 | 8.669 | 775,999 | -0.23(-2.55%) |
Oct 14, 2014 | 8.728 | 8.974 | 8.702 | 8.896 | 521,719 | +0.11(+1.26%) |
Oct 13, 2014 | 8.792 | 9.013 | 8.578 | 8.786 | 603,819 | +0.27(+3.20%) |
Oct 10, 2014 | 8.786 | 8.786 | 8.507 | 8.513 | 750,033 | -0.27(-3.03%) |
Oct 09, 2014 | 9.071 | 9.117 | 8.747 | 8.779 | 779,257 | -0.20(-2.24%) |
Oct 08, 2014 | 9.175 | 9.175 | 8.737 | 8.981 | 808,267 | -0.02(-0.22%) |
Oct 07, 2014 | 9.117 | 9.214 | 8.909 | 9.000 | 923,531 | -0.02(-0.22%) |
Oct 06, 2014 | 9.020 | 9.071 | 8.942 | 9.020 | 750,764 | +0.26(+2.96%) |
Oct 03, 2014 | 8.650 | 8.792 | 8.552 | 8.760 | 608,800 | +0.05(+0.52%) |
Oct 02, 2014 | 8.656 | 8.773 | 8.565 | 8.715 | 553,606 | +0.11(+1.28%) |
Oct 01, 2014 | 8.630 | 8.792 | 8.536 | 8.604 | 669,681 | +0.06(+0.68%) |
Sep 30, 2014 | 8.436 | 8.578 | 8.338 | 8.546 | 568,080 | +0.00(+0.00%) |
Sep 29, 2014 | 8.371 | 8.575 | 8.280 | 8.546 | 720,055 | -0.10(-1.13%) |
Sep 26, 2014 | 8.559 | 8.676 | 8.487 | 8.643 | 541,402 | +0.03(+0.38%) |
Sep 25, 2014 | 8.702 | 8.721 | 8.591 | 8.611 | 331,400 | -0.18(-1.99%) |
Sep 24, 2014 | 8.650 | 8.818 | 8.513 | 8.786 | 869,503 | +0.08(+0.89%) |
Sep 23, 2014 | 8.682 | 8.786 | 8.526 | 8.708 | 374,697 | +0.01(+0.15%) |
Sep 22, 2014 | 8.695 | 8.779 | 8.604 | 8.695 | 335,594 | -0.16(-1.76%) |
Sep 19, 2014 | 8.994 | 9.013 | 8.773 | 8.851 | 320,220 | -0.03(-0.37%) |
Sep 18, 2014 | 8.715 | 9.046 | 8.695 | 8.883 | 531,530 | +0.12(+1.41%) |
Sep 17, 2014 | 8.864 | 8.948 | 8.737 | 8.760 | 438,657 | -0.07(-0.81%) |
Sep 16, 2014 | 8.728 | 9.020 | 8.721 | 8.831 | 432,196 | +0.25(+2.95%) |
Sep 15, 2014 | 8.442 | 8.578 | 8.371 | 8.578 | 327,435 | +0.13(+1.54%) |
Sep 12, 2014 | 8.312 | 8.513 | 8.306 | 8.449 | 450,495 | -0.09(-1.06%) |
Sep 11, 2014 | 8.481 | 8.604 | 8.442 | 8.539 | 363,787 | +0.08(+0.92%) |
Sep 10, 2014 | 8.397 | 8.468 | 8.299 | 8.462 | 414,552 | -0.04(-0.46%) |
Sep 09, 2014 | 8.611 | 8.656 | 8.442 | 8.500 | 397,365 | -0.24(-2.75%) |
Sep 08, 2014 | 8.994 | 9.007 | 8.721 | 8.741 | 446,967 | -0.28(-3.09%) |
Sep 05, 2014 | 9.130 | 9.143 | 8.987 | 9.020 | 313,897 | -0.14(-1.56%) |
Sep 04, 2014 | 9.117 | 9.201 | 9.062 | 9.162 | 554,814 | +0.08(+0.86%) |
Sep 03, 2014 | 9.123 | 9.195 | 8.955 | 9.084 | 1,416,136 | -0.03(-0.28%) |
Sep 02, 2014 | 8.909 | 9.230 | 8.903 | 9.110 | 677,835 | +0.25(+2.86%) |
Aug 29, 2014 | 8.935 | 8.857 | 8.857 | 8.857 | 503,166 | -0.02(-0.22%) |
Aug 28, 2014 | 8.942 | 8.974 | 8.812 | 8.877 | 392,953 | -0.03(-0.36%) |
Aug 27, 2014 | 8.838 | 8.955 | 8.721 | 8.909 | 292,081 | +0.10(+1.18%) |
Aug 26, 2014 | 8.773 | 8.844 | 8.656 | 8.805 | 382,193 | +0.08(+0.97%) |
Aug 25, 2014 | 8.728 | 8.734 | 8.650 | 8.721 | 169,159 | +0.10(+1.20%) |
Aug 22, 2014 | 8.656 | 8.728 | 8.481 | 8.617 | 479,851 | -0.06(-0.67%) |
Aug 21, 2014 | 8.779 | 8.799 | 8.630 | 8.676 | 377,120 | -0.08(-0.96%) |
Aug 20, 2014 | 8.864 | 8.968 | 8.689 | 8.760 | 397,026 | -0.08(-0.88%) |
Aug 19, 2014 | 8.715 | 8.838 | 8.656 | 8.838 | 849,036 | +0.08(+0.96%) |
Aug 18, 2014 | 8.689 | 8.779 | 8.650 | 8.754 | 529,904 | +0.09(+1.05%) |
Aug 15, 2014 | 8.676 | 8.676 | 8.481 | 8.663 | 780,787 | +0.16(+1.83%) |
Aug 14, 2014 | 8.500 | 8.546 | 8.449 | 8.507 | 386,291 | +0.05(+0.61%) |
Aug 13, 2014 | 8.332 | 8.494 | 8.299 | 8.455 | 601,864 | +0.21(+2.52%) |
Aug 12, 2014 | 8.092 | 8.273 | 8.092 | 8.247 | 260,014 | +0.10(+1.19%) |
Aug 11, 2014 | 8.072 | 8.189 | 8.059 | 8.150 | 287,886 | +0.09(+1.13%) |
Aug 08, 2014 | 8.066 | 8.137 | 8.001 | 8.059 | 651,345 | -0.11(-1.35%) |
Aug 07, 2014 | 8.306 | 8.306 | 8.150 | 8.170 | 408,309 | -0.14(-1.64%) |
Aug 06, 2014 | 8.033 | 8.319 | 7.988 | 8.306 | 675,611 | +0.32(+4.06%) |
Aug 05, 2014 | 7.968 | 8.066 | 7.912 | 7.981 | 216,642 | -0.06(-0.73%) |
Aug 04, 2014 | 8.066 | 8.079 | 7.923 | 8.040 | 207,002 | +0.00(+0.00%) |