Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 8.110 | 8.110 | 7.870 | 7.980 | 21,309 | -0.05(-0.62%) |
Oct 30, 2014 | 7.830 | 8.100 | 7.830 | 8.030 | 8,814 | +0.07(+0.88%) |
Oct 29, 2014 | 7.950 | 8.030 | 7.840 | 7.960 | 23,352 | +0.02(+0.25%) |
Oct 28, 2014 | 7.160 | 7.950 | 7.160 | 7.940 | 63,231 | +0.74(+10.28%) |
Oct 27, 2014 | 7.170 | 7.200 | 7.130 | 7.200 | 10,405 | -0.04(-0.55%) |
Oct 24, 2014 | 7.340 | 7.340 | 7.190 | 7.240 | 7,892 | -0.08(-1.09%) |
Oct 23, 2014 | 7.340 | 7.380 | 7.240 | 7.320 | 29,313 | +0.00(+0.00%) |
Oct 22, 2014 | 7.410 | 7.430 | 7.310 | 7.320 | 36,405 | -0.11(-1.48%) |
Oct 21, 2014 | 7.290 | 7.430 | 7.290 | 7.430 | 18,816 | +0.16(+2.20%) |
Oct 20, 2014 | 6.860 | 7.290 | 6.860 | 7.270 | 31,598 | +0.35(+5.06%) |
Oct 17, 2014 | 6.680 | 6.940 | 6.670 | 6.920 | 61,127 | +0.29(+4.37%) |
Oct 16, 2014 | 6.510 | 6.850 | 6.510 | 6.630 | 45,018 | +0.02(+0.30%) |
Oct 15, 2014 | 7.270 | 7.400 | 6.500 | 6.610 | 305,508 | -0.71(-9.70%) |
Oct 14, 2014 | 7.300 | 7.400 | 7.240 | 7.320 | 51,838 | +0.04(+0.55%) |
Oct 13, 2014 | 7.150 | 7.300 | 7.110 | 7.280 | 83,351 | +0.12(+1.68%) |
Oct 10, 2014 | 7.250 | 7.300 | 7.150 | 7.160 | 85,592 | -0.05(-0.69%) |
Oct 09, 2014 | 7.410 | 7.410 | 7.200 | 7.210 | 65,947 | -0.21(-2.83%) |
Oct 08, 2014 | 7.240 | 7.560 | 7.170 | 7.420 | 83,490 | +0.15(+2.06%) |
Oct 07, 2014 | 7.430 | 7.490 | 7.250 | 7.270 | 65,893 | -0.20(-2.68%) |
Oct 06, 2014 | 7.690 | 7.690 | 7.420 | 7.470 | 121,046 | -0.19(-2.48%) |
Oct 03, 2014 | 7.690 | 7.720 | 7.570 | 7.660 | 27,447 | +0.03(+0.39%) |
Oct 02, 2014 | 7.730 | 7.730 | 7.600 | 7.630 | 59,737 | -0.07(-0.91%) |
Oct 01, 2014 | 7.660 | 7.760 | 7.620 | 7.700 | 54,883 | -0.05(-0.65%) |
Sep 30, 2014 | 7.710 | 7.880 | 7.690 | 7.750 | 39,275 | -0.10(-1.27%) |
Sep 29, 2014 | 7.690 | 7.850 | 7.610 | 7.850 | 44,390 | +0.16(+2.08%) |
Sep 26, 2014 | 7.690 | 7.740 | 7.650 | 7.690 | 58,084 | +0.03(+0.39%) |
Sep 25, 2014 | 7.850 | 7.850 | 7.630 | 7.660 | 73,403 | -0.16(-2.05%) |
Sep 24, 2014 | 7.960 | 8.290 | 7.405 | 7.820 | 39,136 | -0.14(-1.76%) |
Sep 23, 2014 | 8.210 | 8.210 | 7.890 | 7.960 | 105,061 | -0.29(-3.52%) |
Sep 22, 2014 | 8.240 | 8.300 | 8.130 | 8.250 | 31,460 | +0.00(+0.00%) |
Sep 19, 2014 | 8.084 | 8.230 | 8.031 | 8.250 | 120,821 | +0.10(+1.23%) |
Sep 18, 2014 | 8.220 | 8.260 | 8.090 | 8.150 | 39,091 | -0.08(-0.97%) |
Sep 17, 2014 | 8.220 | 8.250 | 8.200 | 8.230 | 90,697 | +0.05(+0.61%) |
Sep 16, 2014 | 8.200 | 8.250 | 8.140 | 8.180 | 178,587 | +0.01(+0.12%) |
Sep 15, 2014 | 8.410 | 8.410 | 8.100 | 8.170 | 69,441 | -0.22(-2.62%) |
Sep 12, 2014 | 8.610 | 8.640 | 8.330 | 8.390 | 12,876 | -0.16(-1.87%) |
Sep 11, 2014 | 8.500 | 8.570 | 8.410 | 8.550 | 11,275 | +0.07(+0.83%) |
Sep 10, 2014 | 8.480 | 8.580 | 8.420 | 8.480 | 31,497 | -0.01(-0.12%) |
Sep 09, 2014 | 8.650 | 8.650 | 8.450 | 8.490 | 21,868 | -0.12(-1.39%) |
Sep 08, 2014 | 8.710 | 8.720 | 8.580 | 8.610 | 14,299 | -0.17(-1.94%) |
Sep 05, 2014 | 8.820 | 8.830 | 8.580 | 8.780 | 32,101 | -0.11(-1.24%) |
Sep 04, 2014 | 8.850 | 8.900 | 8.700 | 8.890 | 17,287 | +0.08(+0.91%) |
Sep 03, 2014 | 8.757 | 8.889 | 8.757 | 8.810 | 14,906 | -0.11(-1.23%) |
Sep 02, 2014 | 8.870 | 8.920 | 8.870 | 8.920 | 61,552 | +0.11(+1.25%) |
Aug 29, 2014 | 8.820 | 8.810 | 8.810 | 8.810 | 33,500 | -0.02(-0.23%) |
Aug 28, 2014 | 8.870 | 8.900 | 8.740 | 8.830 | 21,571 | -0.07(-0.79%) |
Aug 27, 2014 | 8.680 | 8.900 | 8.680 | 8.900 | 16,746 | +0.19(+2.18%) |
Aug 26, 2014 | 8.480 | 8.713 | 8.470 | 8.710 | 211,418 | +0.27(+3.20%) |
Aug 25, 2014 | 8.530 | 8.530 | 8.410 | 8.440 | 33,297 | -0.15(-1.75%) |
Aug 22, 2014 | 8.580 | 8.600 | 8.580 | 8.590 | 16,339 | +0.07(+0.82%) |
Aug 21, 2014 | 8.500 | 8.530 | 8.450 | 8.520 | 22,976 | +0.05(+0.59%) |
Aug 20, 2014 | 8.620 | 8.620 | 8.470 | 8.470 | 11,588 | -0.15(-1.74%) |
Aug 19, 2014 | 8.640 | 8.670 | 8.530 | 8.620 | 16,264 | -0.03(-0.35%) |
Aug 18, 2014 | 8.450 | 8.730 | 8.450 | 8.650 | 30,023 | +0.22(+2.61%) |
Aug 15, 2014 | 8.750 | 8.750 | 8.430 | 8.430 | 21,377 | -0.29(-3.33%) |
Aug 14, 2014 | 8.800 | 8.800 | 8.710 | 8.720 | 24,302 | -0.07(-0.80%) |
Aug 13, 2014 | 8.900 | 8.900 | 8.740 | 8.790 | 20,932 | -0.11(-1.24%) |
Aug 12, 2014 | 9.200 | 9.200 | 8.810 | 8.900 | 35,742 | -0.25(-2.73%) |
Aug 11, 2014 | 8.890 | 9.170 | 8.760 | 9.150 | 79,970 | +0.26(+2.92%) |
Aug 08, 2014 | 8.580 | 8.880 | 8.302 | 8.890 | 37,589 | +0.07(+0.79%) |
Aug 07, 2014 | 8.930 | 8.935 | 8.760 | 8.820 | 27,701 | -0.10(-1.12%) |
Aug 06, 2014 | 8.830 | 8.930 | 8.780 | 8.920 | 57,282 | +0.06(+0.68%) |
Aug 05, 2014 | 8.940 | 9.000 | 8.810 | 8.860 | 42,146 | -0.09(-1.01%) |
Aug 04, 2014 | 9.000 | 9.040 | 8.920 | 8.950 | 37,723 | -0.05(-0.56%) |