Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 9.219 | 9.317 | 9.195 | 9.236 | 1,113,956 | +0.19(+2.12%) |
Oct 30, 2014 | 8.864 | 9.067 | 8.858 | 9.044 | 794,407 | +0.10(+1.17%) |
Oct 29, 2014 | 9.073 | 9.120 | 8.911 | 8.940 | 1,144,200 | +0.03(+0.39%) |
Oct 28, 2014 | 8.852 | 8.916 | 8.829 | 8.905 | 962,240 | +0.30(+3.51%) |
Oct 27, 2014 | 8.434 | 8.608 | 8.585 | 8.602 | 1,326,094 | +0.02(+0.20%) |
Oct 24, 2014 | 8.556 | 8.585 | 8.489 | 8.585 | 1,955,569 | +0.20(+2.43%) |
Oct 23, 2014 | 8.335 | 8.422 | 8.323 | 8.382 | 1,098,461 | +0.45(+5.72%) |
Oct 22, 2014 | 8.044 | 8.079 | 7.928 | 7.928 | 632,088 | -0.19(-2.36%) |
Oct 21, 2014 | 8.068 | 8.126 | 8.050 | 8.120 | 720,086 | +0.08(+0.94%) |
Oct 20, 2014 | 7.911 | 8.050 | 7.911 | 8.044 | 378,654 | +0.16(+2.06%) |
Oct 17, 2014 | 7.917 | 7.934 | 7.841 | 7.882 | 649,366 | +0.07(+0.89%) |
Oct 16, 2014 | 7.597 | 7.864 | 7.579 | 7.812 | 2,463,700 | -0.22(-2.75%) |
Oct 15, 2014 | 8.062 | 8.085 | 7.859 | 8.033 | 1,114,271 | -0.11(-1.36%) |
Oct 14, 2014 | 8.167 | 8.260 | 8.114 | 8.143 | 2,180,629 | +0.09(+1.16%) |
Oct 13, 2014 | 7.998 | 8.103 | 7.981 | 8.050 | 1,376,751 | +0.13(+1.69%) |
Oct 10, 2014 | 8.021 | 8.074 | 7.899 | 7.917 | 1,059,343 | -0.08(-1.02%) |
Oct 09, 2014 | 8.167 | 8.178 | 7.975 | 7.998 | 1,197,545 | -0.31(-3.78%) |
Oct 08, 2014 | 8.190 | 8.312 | 8.126 | 8.312 | 581,751 | +0.20(+2.51%) |
Oct 07, 2014 | 8.167 | 8.219 | 8.103 | 8.108 | 855,381 | -0.20(-2.38%) |
Oct 06, 2014 | 8.318 | 8.335 | 8.236 | 8.306 | 524,989 | +0.02(+0.28%) |
Oct 03, 2014 | 8.219 | 8.283 | 8.213 | 8.283 | 548,676 | +0.02(+0.28%) |
Oct 02, 2014 | 8.376 | 8.376 | 8.190 | 8.260 | 799,625 | -0.09(-1.11%) |
Oct 01, 2014 | 8.457 | 8.457 | 8.329 | 8.353 | 1,033,153 | -0.22(-2.51%) |
Sep 30, 2014 | 8.690 | 8.777 | 8.565 | 8.568 | 1,439,156 | -0.01(-0.14%) |
Sep 29, 2014 | 8.509 | 8.585 | 8.492 | 8.579 | 672,318 | -0.01(-0.14%) |
Sep 26, 2014 | 8.562 | 8.606 | 8.515 | 8.591 | 625,732 | +0.06(+0.75%) |
Sep 25, 2014 | 8.666 | 8.666 | 8.492 | 8.527 | 807,534 | -0.17(-2.00%) |
Sep 24, 2014 | 8.602 | 8.701 | 8.562 | 8.701 | 463,859 | +0.14(+1.63%) |
Sep 23, 2014 | 8.579 | 8.643 | 8.539 | 8.562 | 539,432 | -0.12(-1.41%) |
Sep 22, 2014 | 8.701 | 8.701 | 8.626 | 8.684 | 610,944 | -0.02(-0.27%) |
Sep 19, 2014 | 8.690 | 8.707 | 8.661 | 8.707 | 1,359,188 | +0.03(+0.33%) |
Sep 18, 2014 | 8.626 | 8.678 | 8.620 | 8.678 | 567,272 | +0.09(+1.01%) |
Sep 17, 2014 | 8.649 | 8.672 | 8.573 | 8.591 | 709,603 | +0.04(+0.48%) |
Sep 16, 2014 | 8.486 | 8.573 | 8.459 | 8.550 | 969,631 | -0.08(-0.94%) |
Sep 15, 2014 | 8.748 | 8.759 | 8.585 | 8.632 | 1,441,712 | -0.15(-1.72%) |
Sep 12, 2014 | 8.765 | 8.812 | 8.719 | 8.783 | 644,089 | -0.04(-0.46%) |
Sep 11, 2014 | 8.881 | 8.916 | 8.812 | 8.823 | 2,420,757 | +0.09(+1.07%) |
Sep 10, 2014 | 8.608 | 8.736 | 8.550 | 8.730 | 1,574,848 | +0.15(+1.76%) |
Sep 09, 2014 | 8.643 | 8.655 | 8.562 | 8.579 | 371,565 | -0.04(-0.47%) |
Sep 08, 2014 | 8.649 | 8.678 | 8.585 | 8.620 | 458,451 | +0.00(+0.00%) |
Sep 05, 2014 | 8.579 | 8.620 | 8.544 | 8.620 | 660,485 | +0.18(+2.14%) |
Sep 04, 2014 | 8.544 | 8.595 | 8.422 | 8.440 | 694,961 | -0.06(-0.75%) |
Sep 03, 2014 | 8.521 | 8.498 | 8.469 | 8.504 | 883,226 | +0.01(+0.07%) |
Sep 02, 2014 | 8.486 | 8.504 | 8.463 | 8.498 | 1,043,672 | -0.33(-3.69%) |
Aug 29, 2014 | 8.800 | 8.823 | 8.823 | 8.823 | 423,226 | -0.04(-0.46%) |
Aug 28, 2014 | 8.841 | 8.864 | 8.818 | 8.864 | 1,134,139 | -0.09(-0.97%) |
Aug 27, 2014 | 8.928 | 8.969 | 8.928 | 8.951 | 479,405 | +0.16(+1.85%) |
Aug 26, 2014 | 8.777 | 8.812 | 8.759 | 8.788 | 633,168 | -0.03(-0.40%) |
Aug 25, 2014 | 8.777 | 8.847 | 8.759 | 8.823 | 514,279 | +0.13(+1.47%) |
Aug 22, 2014 | 8.719 | 8.754 | 8.643 | 8.695 | 538,572 | -0.08(-0.86%) |
Aug 21, 2014 | 8.719 | 8.794 | 8.707 | 8.771 | 737,309 | +0.12(+1.34%) |
Aug 20, 2014 | 8.585 | 8.672 | 8.562 | 8.655 | 663,902 | -0.06(-0.67%) |
Aug 19, 2014 | 8.695 | 8.719 | 8.684 | 8.713 | 546,505 | -0.01(-0.13%) |
Aug 18, 2014 | 8.713 | 8.730 | 8.678 | 8.725 | 652,026 | +0.06(+0.74%) |
Aug 15, 2014 | 8.783 | 8.835 | 8.602 | 8.661 | 764,877 | -0.02(-0.27%) |
Aug 14, 2014 | 8.678 | 8.690 | 8.649 | 8.684 | 310,923 | +0.02(+0.27%) |
Aug 13, 2014 | 8.661 | 8.672 | 8.626 | 8.661 | 559,775 | +0.09(+1.02%) |
Aug 12, 2014 | 8.573 | 8.588 | 8.509 | 8.573 | 614,968 | -0.03(-0.34%) |
Aug 11, 2014 | 8.602 | 8.652 | 8.591 | 8.602 | 1,211,101 | +0.03(+0.34%) |
Aug 08, 2014 | 8.533 | 8.548 | 8.434 | 8.573 | 1,347,591 | +0.05(+0.55%) |
Aug 07, 2014 | 8.666 | 8.678 | 8.486 | 8.527 | 1,017,198 | -0.27(-3.04%) |
Aug 06, 2014 | 8.771 | 8.835 | 8.754 | 8.794 | 608,587 | -0.13(-1.43%) |
Aug 05, 2014 | 8.980 | 8.980 | 8.881 | 8.922 | 1,179,469 | -0.09(-0.97%) |
Aug 04, 2014 | 9.033 | 9.050 | 8.969 | 9.009 | 568,924 | +0.04(+0.45%) |