Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 8.830 | 8.900 | 8.600 | 8.820 | 87,865 | +0.08(+0.92%) |
Oct 30, 2014 | 8.370 | 8.780 | 8.160 | 8.740 | 58,452 | +0.35(+4.17%) |
Oct 29, 2014 | 8.140 | 8.480 | 8.140 | 8.390 | 51,206 | +0.27(+3.33%) |
Oct 28, 2014 | 7.990 | 8.320 | 7.780 | 8.120 | 72,828 | +0.11(+1.37%) |
Oct 27, 2014 | 8.170 | 8.190 | 8.190 | 8.010 | 66,861 | -0.18(-2.20%) |
Oct 24, 2014 | 8.190 | 8.220 | 8.040 | 8.190 | 19,824 | +0.02(+0.24%) |
Oct 23, 2014 | 7.950 | 8.210 | 7.920 | 8.170 | 150,344 | +0.32(+4.08%) |
Oct 22, 2014 | 8.160 | 8.220 | 7.800 | 7.850 | 23,253 | -0.31(-3.80%) |
Oct 21, 2014 | 8.120 | 8.310 | 8.120 | 8.160 | 36,091 | +0.04(+0.49%) |
Oct 20, 2014 | 8.060 | 8.150 | 7.950 | 8.120 | 28,608 | +0.04(+0.50%) |
Oct 17, 2014 | 8.350 | 8.350 | 8.070 | 8.080 | 40,994 | -0.15(-1.82%) |
Oct 16, 2014 | 7.900 | 8.270 | 7.900 | 8.230 | 33,924 | +0.21(+2.62%) |
Oct 15, 2014 | 7.480 | 8.070 | 7.360 | 8.020 | 59,593 | +0.44(+5.80%) |
Oct 14, 2014 | 7.480 | 7.680 | 7.450 | 7.580 | 30,361 | +0.16(+2.16%) |
Oct 13, 2014 | 7.420 | 7.480 | 7.420 | 7.420 | 45,712 | -0.04(-0.54%) |
Oct 10, 2014 | 7.420 | 7.560 | 7.370 | 7.460 | 99,522 | -0.01(-0.13%) |
Oct 09, 2014 | 7.540 | 7.540 | 7.420 | 7.470 | 80,360 | -0.10(-1.32%) |
Oct 08, 2014 | 7.200 | 7.590 | 7.200 | 7.570 | 90,299 | +0.33(+4.56%) |
Oct 07, 2014 | 7.400 | 7.480 | 7.230 | 7.240 | 75,429 | -0.23(-3.08%) |
Oct 06, 2014 | 7.500 | 7.550 | 7.450 | 7.470 | 61,456 | -0.03(-0.40%) |
Oct 03, 2014 | 7.600 | 7.600 | 7.500 | 7.500 | 35,504 | +0.00(+0.00%) |
Oct 02, 2014 | 7.530 | 7.670 | 7.500 | 7.500 | 73,738 | -0.04(-0.53%) |
Oct 01, 2014 | 7.690 | 7.710 | 7.500 | 7.540 | 72,295 | -0.13(-1.69%) |
Sep 30, 2014 | 7.800 | 8.110 | 7.660 | 7.670 | 75,573 | -0.13(-1.67%) |
Sep 29, 2014 | 7.500 | 7.980 | 7.500 | 7.800 | 85,252 | +0.24(+3.17%) |
Sep 26, 2014 | 7.460 | 7.710 | 7.460 | 7.560 | 40,649 | +0.10(+1.34%) |
Sep 25, 2014 | 7.550 | 7.550 | 7.400 | 7.460 | 83,485 | -0.10(-1.32%) |
Sep 24, 2014 | 7.670 | 7.670 | 7.550 | 7.560 | 24,287 | -0.07(-0.92%) |
Sep 23, 2014 | 7.590 | 7.710 | 7.550 | 7.630 | 58,141 | -0.01(-0.13%) |
Sep 22, 2014 | 7.640 | 7.730 | 7.550 | 7.640 | 70,660 | -0.05(-0.65%) |
Sep 19, 2014 | 7.810 | 7.850 | 7.480 | 7.690 | 133,875 | -0.09(-1.16%) |
Sep 18, 2014 | 7.750 | 7.800 | 7.720 | 7.780 | 33,696 | +0.07(+0.91%) |
Sep 17, 2014 | 7.680 | 7.799 | 7.650 | 7.710 | 54,030 | +0.01(+0.13%) |
Sep 16, 2014 | 7.800 | 7.815 | 7.660 | 7.700 | 55,109 | -0.10(-1.28%) |
Sep 15, 2014 | 7.880 | 8.000 | 7.660 | 7.800 | 44,132 | -0.10(-1.27%) |
Sep 12, 2014 | 8.060 | 8.060 | 7.750 | 7.900 | 84,153 | -0.19(-2.35%) |
Sep 11, 2014 | 8.090 | 8.159 | 8.010 | 8.090 | 42,824 | -0.06(-0.74%) |
Sep 10, 2014 | 8.170 | 8.170 | 8.170 | 8.150 | 30,877 | -0.02(-0.24%) |
Sep 09, 2014 | 8.240 | 8.340 | 8.100 | 8.170 | 54,731 | -0.11(-1.33%) |
Sep 08, 2014 | 8.280 | 8.340 | 8.210 | 8.280 | 12,865 | -0.03(-0.36%) |
Sep 05, 2014 | 8.280 | 8.350 | 8.180 | 8.310 | 29,931 | -0.01(-0.12%) |
Sep 04, 2014 | 8.400 | 8.420 | 8.260 | 8.320 | 23,333 | -0.05(-0.60%) |
Sep 03, 2014 | 8.740 | 8.770 | 8.280 | 8.370 | 78,453 | -0.31(-3.57%) |
Sep 02, 2014 | 8.590 | 8.720 | 8.590 | 8.680 | 36,496 | +0.16(+1.88%) |
Aug 29, 2014 | 8.560 | 8.520 | 8.520 | 8.520 | 43,200 | -0.05(-0.58%) |
Aug 28, 2014 | 8.790 | 8.820 | 8.540 | 8.570 | 58,503 | -0.25(-2.83%) |
Aug 27, 2014 | 8.990 | 9.000 | 8.790 | 8.820 | 33,338 | -0.13(-1.45%) |
Aug 26, 2014 | 8.830 | 9.100 | 8.810 | 8.950 | 172,370 | +0.10(+1.13%) |
Aug 25, 2014 | 8.890 | 9.030 | 8.810 | 8.850 | 37,103 | +0.03(+0.34%) |
Aug 22, 2014 | 8.910 | 9.000 | 8.800 | 8.820 | 34,662 | -0.09(-1.01%) |
Aug 21, 2014 | 8.890 | 9.030 | 8.890 | 8.910 | 104,609 | +0.04(+0.45%) |
Aug 20, 2014 | 9.010 | 9.050 | 8.860 | 8.870 | 81,805 | -0.17(-1.88%) |
Aug 19, 2014 | 9.060 | 9.130 | 8.990 | 9.040 | 130,604 | +0.00(+0.00%) |
Aug 18, 2014 | 9.040 | 9.140 | 8.960 | 9.040 | 139,193 | +0.03(+0.33%) |
Aug 15, 2014 | 9.080 | 9.120 | 8.960 | 9.010 | 168,153 | +0.03(+0.33%) |
Aug 14, 2014 | 8.900 | 8.945 | 8.860 | 8.980 | 43,367 | +0.04(+0.45%) |
Aug 13, 2014 | 9.000 | 9.030 | 8.880 | 8.940 | 72,119 | -0.04(-0.45%) |
Aug 12, 2014 | 8.950 | 9.010 | 8.832 | 8.980 | 66,764 | -0.01(-0.11%) |
Aug 11, 2014 | 9.070 | 9.400 | 8.960 | 8.990 | 99,373 | +0.01(+0.11%) |
Aug 08, 2014 | 8.980 | 9.070 | 8.960 | 8.980 | 54,896 | -0.03(-0.33%) |
Aug 07, 2014 | 9.040 | 9.090 | 8.905 | 9.010 | 76,145 | -0.02(-0.22%) |
Aug 06, 2014 | 8.930 | 9.140 | 8.840 | 9.030 | 72,004 | +0.08(+0.89%) |
Aug 05, 2014 | 8.970 | 9.140 | 8.930 | 8.950 | 73,783 | -0.08(-0.89%) |
Aug 04, 2014 | 8.780 | 9.100 | 8.780 | 9.030 | 144,075 | +0.29(+3.32%) |