Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 9.320 | 9.540 | 9.203 | 9.400 | 174,749 | +0.04(+0.48%) |
Sep 29, 2014 | 9.090 | 9.370 | 9.030 | 9.355 | 43,060 | +0.12(+1.35%) |
Sep 26, 2014 | 9.080 | 9.270 | 9.080 | 9.230 | 56,586 | +0.15(+1.65%) |
Sep 25, 2014 | 9.210 | 9.210 | 8.940 | 9.080 | 78,888 | -0.17(-1.84%) |
Sep 24, 2014 | 9.350 | 9.350 | 9.140 | 9.250 | 39,466 | -0.07(-0.75%) |
Sep 23, 2014 | 9.410 | 9.520 | 9.240 | 9.320 | 108,169 | -0.19(-2.00%) |
Sep 22, 2014 | 9.340 | 10.20 | 9.210 | 9.510 | 188,620 | +0.17(+1.82%) |
Sep 19, 2014 | 9.080 | 9.650 | 9.020 | 9.340 | 343,464 | +0.30(+3.32%) |
Sep 18, 2014 | 9.030 | 9.070 | 8.750 | 9.040 | 48,681 | +0.08(+0.89%) |
Sep 17, 2014 | 8.880 | 9.050 | 8.820 | 8.960 | 32,414 | +0.05(+0.56%) |
Sep 16, 2014 | 8.880 | 9.000 | 8.865 | 8.910 | 49,532 | -0.02(-0.22%) |
Sep 15, 2014 | 9.170 | 9.170 | 8.840 | 8.930 | 55,060 | -0.16(-1.76%) |
Sep 12, 2014 | 8.980 | 9.180 | 8.830 | 9.090 | 171,337 | +0.12(+1.34%) |
Sep 11, 2014 | 8.660 | 9.110 | 8.650 | 8.970 | 200,595 | +0.24(+2.75%) |
Sep 10, 2014 | 8.500 | 8.761 | 8.440 | 8.730 | 45,726 | +0.29(+3.44%) |
Sep 09, 2014 | 8.410 | 8.580 | 8.325 | 8.440 | 75,044 | +0.04(+0.48%) |
Sep 08, 2014 | 8.480 | 8.550 | 8.270 | 8.400 | 39,968 | -0.11(-1.29%) |
Sep 05, 2014 | 8.270 | 8.560 | 8.270 | 8.510 | 20,010 | +0.19(+2.28%) |
Sep 04, 2014 | 8.250 | 8.470 | 8.230 | 8.320 | 30,821 | -0.02(-0.24%) |
Sep 03, 2014 | 8.690 | 8.690 | 8.290 | 8.340 | 37,896 | -0.29(-3.36%) |
Sep 02, 2014 | 8.280 | 8.700 | 8.280 | 8.630 | 39,046 | +0.43(+5.24%) |
Aug 29, 2014 | 8.520 | 8.200 | 8.200 | 8.200 | 174,800 | -0.14(-1.68%) |
Aug 28, 2014 | 8.750 | 8.750 | 8.300 | 8.340 | 42,630 | -0.45(-5.12%) |
Aug 27, 2014 | 9.000 | 9.340 | 8.750 | 8.790 | 196,118 | -0.04(-0.45%) |
Aug 26, 2014 | 8.100 | 8.880 | 8.100 | 8.830 | 121,967 | +0.78(+9.69%) |
Aug 25, 2014 | 7.880 | 8.098 | 7.860 | 8.050 | 50,982 | +0.24(+3.07%) |
Aug 22, 2014 | 7.680 | 7.930 | 7.680 | 7.810 | 23,751 | +0.18(+2.36%) |
Aug 21, 2014 | 7.720 | 7.750 | 7.550 | 7.630 | 26,499 | -0.07(-0.91%) |
Aug 20, 2014 | 7.790 | 7.890 | 7.660 | 7.700 | 26,805 | -0.16(-2.04%) |
Aug 19, 2014 | 8.030 | 8.100 | 7.800 | 7.860 | 25,746 | -0.22(-2.72%) |
Aug 18, 2014 | 7.890 | 8.100 | 7.760 | 8.080 | 29,325 | +0.31(+3.99%) |
Aug 15, 2014 | 8.080 | 8.080 | 7.660 | 7.770 | 50,302 | -0.18(-2.26%) |
Aug 14, 2014 | 7.970 | 7.980 | 7.860 | 7.950 | 53,014 | -0.05(-0.62%) |
Aug 13, 2014 | 8.060 | 8.060 | 7.943 | 8.000 | 14,954 | -0.02(-0.25%) |
Aug 12, 2014 | 8.200 | 8.230 | 7.910 | 8.020 | 42,473 | -0.26(-3.14%) |
Aug 11, 2014 | 8.040 | 8.380 | 7.960 | 8.280 | 27,517 | +0.33(+4.15%) |
Aug 08, 2014 | 7.870 | 7.980 | 7.850 | 7.950 | 38,801 | +0.05(+0.63%) |
Aug 07, 2014 | 7.890 | 7.960 | 7.800 | 7.900 | 25,076 | +0.06(+0.77%) |
Aug 06, 2014 | 7.850 | 8.080 | 7.800 | 7.840 | 34,985 | -0.01(-0.13%) |
Aug 05, 2014 | 7.900 | 7.939 | 7.700 | 7.850 | 45,678 | -0.07(-0.88%) |
Aug 04, 2014 | 7.780 | 8.010 | 7.700 | 7.920 | 57,906 | +0.16(+2.06%) |
Aug 01, 2014 | 7.900 | 7.940 | 7.483 | 7.760 | 64,657 | -0.12(-1.52%) |
Jul 31, 2014 | 7.910 | 8.020 | 7.850 | 7.880 | 61,684 | -0.07(-0.88%) |
Jul 30, 2014 | 8.200 | 8.200 | 7.830 | 7.950 | 45,282 | -0.14(-1.73%) |
Jul 29, 2014 | 8.130 | 8.140 | 8.030 | 8.090 | 23,147 | -0.05(-0.61%) |
Jul 28, 2014 | 8.010 | 8.170 | 7.900 | 8.140 | 37,557 | +0.14(+1.75%) |
Jul 25, 2014 | 8.010 | 8.060 | 7.910 | 8.000 | 50,378 | -0.14(-1.72%) |
Jul 24, 2014 | 8.240 | 8.310 | 8.030 | 8.140 | 47,659 | -0.05(-0.61%) |
Jul 23, 2014 | 8.110 | 8.309 | 7.950 | 8.190 | 61,797 | +0.18(+2.25%) |
Jul 22, 2014 | 7.850 | 8.150 | 7.800 | 8.010 | 80,683 | +0.20(+2.56%) |
Jul 21, 2014 | 7.680 | 8.110 | 7.640 | 7.810 | 60,653 | +0.03(+0.39%) |
Jul 18, 2014 | 7.430 | 7.790 | 7.200 | 7.780 | 52,936 | +0.31(+4.15%) |
Jul 17, 2014 | 7.620 | 7.720 | 7.450 | 7.470 | 52,442 | -0.24(-3.11%) |
Jul 16, 2014 | 7.800 | 7.885 | 7.585 | 7.710 | 36,161 | -0.06(-0.77%) |
Jul 15, 2014 | 7.910 | 7.950 | 7.634 | 7.770 | 63,512 | -0.16(-2.02%) |
Jul 14, 2014 | 8.100 | 8.460 | 7.930 | 7.930 | 26,947 | -0.04(-0.50%) |
Jul 11, 2014 | 7.800 | 8.050 | 7.790 | 7.970 | 29,263 | +0.15(+1.92%) |
Jul 10, 2014 | 7.740 | 8.090 | 7.600 | 7.820 | 41,332 | -0.17(-2.13%) |
Jul 09, 2014 | 7.930 | 8.160 | 7.820 | 7.990 | 28,105 | +0.10(+1.27%) |
Jul 08, 2014 | 8.220 | 8.220 | 7.860 | 7.890 | 46,431 | -0.38(-4.59%) |
Jul 07, 2014 | 8.350 | 8.500 | 8.190 | 8.270 | 41,130 | -0.17(-2.01%) |
Jul 03, 2014 | 8.370 | 8.440 | 8.440 | 8.440 | 9,900 | +0.15(+1.81%) |
Jul 02, 2014 | 8.380 | 8.580 | 7.930 | 8.290 | 44,450 | -0.14(-1.66%) |