Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 9.094 | 9.190 | 8.938 | 9.160 | 57,730 | +0.32(+3.66%) |
Oct 30, 2014 | 8.465 | 8.872 | 8.465 | 8.837 | 35,070 | +0.27(+3.14%) |
Oct 29, 2014 | 8.435 | 8.579 | 8.334 | 8.567 | 28,654 | +0.10(+1.20%) |
Oct 28, 2014 | 8.124 | 8.489 | 7.891 | 8.465 | 41,898 | +0.37(+4.51%) |
Oct 27, 2014 | 8.118 | 8.136 | 7.998 | 8.100 | 21,265 | -0.04(-0.44%) |
Oct 24, 2014 | 8.489 | 8.489 | 8.106 | 8.136 | 24,271 | -0.33(-3.89%) |
Oct 23, 2014 | 8.178 | 8.573 | 8.178 | 8.465 | 35,529 | +0.36(+4.43%) |
Oct 22, 2014 | 8.232 | 8.292 | 8.016 | 8.106 | 34,006 | -0.14(-1.74%) |
Oct 21, 2014 | 8.190 | 8.292 | 8.142 | 8.250 | 39,424 | -0.09(-1.08%) |
Oct 20, 2014 | 8.675 | 8.789 | 8.286 | 8.340 | 55,552 | -0.35(-4.00%) |
Oct 17, 2014 | 9.046 | 9.046 | 8.669 | 8.687 | 30,812 | -0.29(-3.20%) |
Oct 16, 2014 | 9.172 | 9.291 | 8.914 | 8.974 | 42,204 | -0.31(-3.29%) |
Oct 15, 2014 | 8.914 | 9.345 | 8.645 | 9.280 | 49,348 | +0.34(+3.75%) |
Oct 14, 2014 | 8.328 | 8.992 | 8.328 | 8.944 | 40,632 | +0.71(+8.58%) |
Oct 13, 2014 | 7.927 | 8.346 | 7.927 | 8.238 | 20,047 | +0.29(+3.61%) |
Oct 10, 2014 | 7.687 | 8.064 | 7.687 | 7.950 | 45,586 | +0.16(+2.08%) |
Oct 09, 2014 | 8.226 | 8.292 | 7.693 | 7.789 | 35,437 | -0.48(-5.86%) |
Oct 08, 2014 | 7.729 | 8.304 | 7.525 | 8.274 | 40,230 | +0.57(+7.47%) |
Oct 07, 2014 | 7.705 | 7.807 | 7.567 | 7.699 | 54,574 | -0.09(-1.15%) |
Oct 06, 2014 | 7.669 | 7.834 | 7.585 | 7.789 | 31,786 | +0.12(+1.56%) |
Oct 03, 2014 | 7.675 | 7.867 | 7.585 | 7.669 | 25,908 | +0.11(+1.43%) |
Oct 02, 2014 | 7.406 | 7.621 | 7.388 | 7.561 | 31,584 | +0.18(+2.43%) |
Oct 01, 2014 | 7.442 | 7.466 | 7.232 | 7.382 | 65,270 | -0.08(-1.12%) |
Sep 30, 2014 | 7.543 | 7.549 | 7.376 | 7.466 | 76,673 | -0.02(-0.32%) |
Sep 29, 2014 | 7.394 | 7.597 | 7.394 | 7.489 | 18,240 | -0.04(-0.48%) |
Sep 26, 2014 | 7.358 | 7.561 | 7.334 | 7.525 | 38,519 | +0.16(+2.20%) |
Sep 25, 2014 | 7.711 | 7.783 | 7.316 | 7.364 | 47,835 | -0.37(-4.73%) |
Sep 24, 2014 | 7.783 | 8.010 | 7.406 | 7.729 | 49,042 | -0.12(-1.53%) |
Sep 23, 2014 | 8.046 | 8.178 | 7.837 | 7.849 | 58,418 | -0.15(-1.87%) |
Sep 22, 2014 | 8.292 | 8.292 | 7.915 | 7.998 | 24,799 | -0.37(-4.43%) |
Sep 19, 2014 | 8.501 | 8.741 | 8.364 | 8.370 | 75,293 | -0.10(-1.20%) |
Sep 18, 2014 | 8.280 | 8.531 | 8.196 | 8.471 | 51,711 | +0.19(+2.24%) |
Sep 17, 2014 | 8.304 | 8.603 | 8.130 | 8.286 | 40,186 | +0.12(+1.47%) |
Sep 16, 2014 | 8.148 | 8.220 | 8.088 | 8.166 | 11,441 | -0.01(-0.15%) |
Sep 15, 2014 | 8.118 | 8.274 | 8.094 | 8.178 | 25,347 | -0.08(-0.94%) |
Sep 12, 2014 | 8.459 | 8.615 | 8.238 | 8.256 | 40,138 | -0.18(-2.13%) |
Sep 11, 2014 | 8.382 | 8.495 | 8.298 | 8.435 | 25,030 | -0.02(-0.28%) |
Sep 10, 2014 | 8.435 | 8.489 | 8.238 | 8.459 | 53,677 | +0.04(+0.50%) |
Sep 09, 2014 | 8.405 | 8.543 | 8.214 | 8.417 | 40,585 | +0.02(+0.29%) |
Sep 08, 2014 | 8.405 | 8.495 | 8.376 | 8.394 | 21,285 | -0.04(-0.50%) |
Sep 05, 2014 | 8.405 | 8.591 | 8.382 | 8.435 | 38,264 | -0.03(-0.35%) |
Sep 04, 2014 | 8.717 | 8.777 | 8.429 | 8.465 | 39,401 | -0.05(-0.56%) |
Sep 03, 2014 | 8.831 | 8.962 | 8.465 | 8.513 | 45,189 | -0.24(-2.74%) |
Sep 02, 2014 | 8.783 | 8.878 | 8.681 | 8.753 | 37,385 | +0.02(+0.27%) |
Aug 29, 2014 | 8.795 | 8.729 | 8.729 | 8.729 | 25,389 | -0.07(-0.82%) |
Aug 28, 2014 | 8.884 | 8.968 | 8.747 | 8.801 | 40,430 | -0.16(-1.80%) |
Aug 27, 2014 | 8.908 | 9.088 | 8.890 | 8.962 | 15,028 | +0.02(+0.20%) |
Aug 26, 2014 | 8.627 | 8.968 | 8.513 | 8.944 | 58,169 | +0.34(+3.89%) |
Aug 25, 2014 | 8.651 | 8.711 | 8.483 | 8.609 | 21,719 | -0.02(-0.21%) |
Aug 22, 2014 | 8.573 | 8.693 | 8.465 | 8.627 | 51,214 | +0.05(+0.63%) |
Aug 21, 2014 | 8.537 | 8.591 | 8.531 | 8.573 | 13,230 | -0.02(-0.21%) |
Aug 20, 2014 | 8.753 | 8.753 | 8.531 | 8.591 | 19,053 | -0.20(-2.25%) |
Aug 19, 2014 | 8.854 | 8.950 | 8.765 | 8.789 | 20,276 | -0.02(-0.20%) |
Aug 18, 2014 | 8.501 | 8.783 | 8.477 | 8.807 | 29,464 | +0.43(+5.07%) |
Aug 15, 2014 | 8.513 | 8.513 | 8.220 | 8.382 | 33,699 | -0.05(-0.64%) |
Aug 14, 2014 | 8.423 | 8.447 | 8.364 | 8.435 | 19,284 | +0.05(+0.64%) |
Aug 13, 2014 | 8.262 | 8.411 | 8.256 | 8.382 | 17,638 | +0.13(+1.52%) |
Aug 12, 2014 | 8.399 | 8.399 | 8.202 | 8.256 | 17,576 | -0.16(-1.92%) |
Aug 11, 2014 | 8.441 | 8.441 | 8.382 | 8.417 | 13,873 | +0.02(+0.29%) |
Aug 08, 2014 | 8.376 | 8.441 | 8.352 | 8.394 | 18,871 | +0.00(+0.00%) |
Aug 07, 2014 | 8.423 | 8.423 | 8.298 | 8.394 | 18,290 | +0.03(+0.36%) |
Aug 06, 2014 | 8.388 | 8.471 | 8.352 | 8.364 | 21,555 | -0.07(-0.78%) |
Aug 05, 2014 | 8.136 | 8.465 | 8.136 | 8.429 | 22,569 | +0.25(+3.07%) |
Aug 04, 2014 | 8.118 | 8.274 | 8.100 | 8.178 | 37,044 | +0.08(+1.04%) |