Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 9.272 | 9.508 | 9.262 | 9.361 | 1,739,846 | +0.30(+3.26%) |
Oct 30, 2014 | 9.262 | 9.262 | 8.947 | 9.065 | 1,563,445 | +0.12(+1.32%) |
Oct 29, 2014 | 9.026 | 9.026 | 8.848 | 8.947 | 600,820 | -0.02(-0.22%) |
Oct 28, 2014 | 8.966 | 9.065 | 8.878 | 8.966 | 831,149 | +0.05(+0.55%) |
Oct 27, 2014 | 8.828 | 8.937 | 8.858 | 8.917 | 502,608 | +0.06(+0.67%) |
Oct 24, 2014 | 8.927 | 8.996 | 8.730 | 8.858 | 502,289 | -0.03(-0.33%) |
Oct 23, 2014 | 8.986 | 9.055 | 8.809 | 8.888 | 875,260 | +0.00(+0.00%) |
Oct 22, 2014 | 8.966 | 9.095 | 8.863 | 8.888 | 686,996 | -0.08(-0.88%) |
Oct 21, 2014 | 8.907 | 9.114 | 8.893 | 8.966 | 749,673 | +0.11(+1.22%) |
Oct 20, 2014 | 8.799 | 8.966 | 8.543 | 8.858 | 553,722 | +0.06(+0.67%) |
Oct 17, 2014 | 8.976 | 8.976 | 8.760 | 8.799 | 720,655 | -0.05(-0.56%) |
Oct 16, 2014 | 8.543 | 8.897 | 8.523 | 8.848 | 654,251 | +0.21(+2.39%) |
Oct 15, 2014 | 8.198 | 8.671 | 8.168 | 8.641 | 785,498 | +0.31(+3.66%) |
Oct 14, 2014 | 8.109 | 8.469 | 8.080 | 8.336 | 643,566 | +0.29(+3.55%) |
Oct 13, 2014 | 8.208 | 8.346 | 8.030 | 8.050 | 847,208 | -0.12(-1.45%) |
Oct 10, 2014 | 8.296 | 8.553 | 8.154 | 8.168 | 655,243 | -0.19(-2.24%) |
Oct 09, 2014 | 8.720 | 8.809 | 8.356 | 8.356 | 533,963 | -0.40(-4.61%) |
Oct 08, 2014 | 8.681 | 8.769 | 8.464 | 8.760 | 571,874 | +0.03(+0.34%) |
Oct 07, 2014 | 8.543 | 8.769 | 8.329 | 8.730 | 766,660 | +0.14(+1.61%) |
Oct 06, 2014 | 8.582 | 8.760 | 8.513 | 8.592 | 361,099 | +0.01(+0.11%) |
Oct 03, 2014 | 8.740 | 8.789 | 8.543 | 8.582 | 402,024 | -0.06(-0.68%) |
Oct 02, 2014 | 8.474 | 8.641 | 8.316 | 8.641 | 528,164 | +0.16(+1.86%) |
Oct 01, 2014 | 8.681 | 8.720 | 8.425 | 8.484 | 655,019 | -0.24(-2.71%) |
Sep 30, 2014 | 8.809 | 8.878 | 8.720 | 8.720 | 871,784 | -0.07(-0.78%) |
Sep 29, 2014 | 8.700 | 8.824 | 8.671 | 8.789 | 645,764 | -0.03(-0.34%) |
Sep 26, 2014 | 8.622 | 8.878 | 8.582 | 8.819 | 486,526 | +0.21(+2.40%) |
Sep 25, 2014 | 8.828 | 8.828 | 8.570 | 8.612 | 622,285 | -0.16(-1.80%) |
Sep 24, 2014 | 8.779 | 8.838 | 8.695 | 8.769 | 354,044 | -0.01(-0.11%) |
Sep 23, 2014 | 8.730 | 8.868 | 8.710 | 8.779 | 601,857 | -0.04(-0.45%) |
Sep 22, 2014 | 9.035 | 9.035 | 8.656 | 8.819 | 1,000,746 | -0.06(-0.67%) |
Sep 19, 2014 | 8.760 | 8.912 | 8.671 | 8.878 | 1,686,307 | +0.14(+1.58%) |
Sep 18, 2014 | 8.760 | 8.819 | 8.671 | 8.740 | 625,601 | -0.01(-0.11%) |
Sep 17, 2014 | 8.730 | 8.868 | 8.681 | 8.750 | 451,918 | +0.03(+0.34%) |
Sep 16, 2014 | 8.700 | 8.779 | 8.622 | 8.720 | 609,367 | +0.02(+0.23%) |
Sep 15, 2014 | 9.085 | 9.154 | 8.572 | 8.700 | 1,148,863 | -0.40(-4.44%) |
Sep 12, 2014 | 8.848 | 9.104 | 8.784 | 9.104 | 1,256,110 | +0.28(+3.12%) |
Sep 11, 2014 | 8.819 | 8.907 | 8.740 | 8.828 | 865,469 | -0.04(-0.44%) |
Sep 10, 2014 | 8.888 | 8.917 | 8.750 | 8.868 | 639,094 | +0.02(+0.22%) |
Sep 09, 2014 | 8.976 | 8.976 | 8.720 | 8.848 | 778,539 | -0.16(-1.75%) |
Sep 08, 2014 | 9.016 | 9.124 | 8.917 | 9.006 | 392,716 | -0.02(-0.22%) |
Sep 05, 2014 | 8.996 | 9.114 | 8.966 | 9.026 | 438,341 | -0.01(-0.11%) |
Sep 04, 2014 | 9.006 | 9.213 | 8.914 | 9.035 | 625,343 | +0.09(+0.99%) |
Sep 03, 2014 | 9.213 | 9.252 | 8.917 | 8.947 | 588,459 | -0.24(-2.58%) |
Sep 02, 2014 | 9.272 | 9.331 | 9.085 | 9.183 | 552,698 | -0.08(-0.85%) |
Aug 29, 2014 | 8.996 | 9.262 | 9.262 | 9.262 | 780,962 | +0.28(+3.07%) |
Aug 28, 2014 | 9.154 | 9.173 | 8.927 | 8.986 | 484,843 | -0.18(-1.94%) |
Aug 27, 2014 | 9.242 | 9.262 | 9.164 | 9.164 | 322,799 | -0.09(-0.96%) |
Aug 26, 2014 | 9.154 | 9.262 | 9.124 | 9.252 | 438,726 | +0.13(+1.40%) |
Aug 25, 2014 | 8.996 | 9.400 | 8.953 | 9.124 | 1,178,598 | +0.15(+1.65%) |
Aug 22, 2014 | 8.947 | 9.016 | 8.868 | 8.976 | 583,056 | +0.01(+0.11%) |
Aug 21, 2014 | 9.035 | 9.035 | 8.828 | 8.966 | 660,124 | -0.07(-0.76%) |
Aug 20, 2014 | 8.917 | 9.045 | 8.907 | 9.035 | 548,619 | +0.05(+0.55%) |
Aug 19, 2014 | 8.966 | 9.050 | 8.937 | 8.986 | 1,093,707 | -0.02(-0.22%) |
Aug 18, 2014 | 8.671 | 9.055 | 8.622 | 9.006 | 1,812,796 | +0.40(+4.70%) |
Aug 15, 2014 | 8.582 | 8.671 | 8.415 | 8.602 | 740,081 | +0.10(+1.16%) |
Aug 14, 2014 | 8.464 | 8.641 | 8.267 | 8.503 | 806,329 | +0.06(+0.70%) |
Aug 13, 2014 | 8.277 | 8.454 | 8.218 | 8.444 | 698,849 | +0.21(+2.51%) |
Aug 12, 2014 | 8.188 | 8.267 | 8.080 | 8.237 | 633,606 | -0.03(-0.36%) |
Aug 11, 2014 | 8.168 | 8.277 | 8.109 | 8.267 | 660,792 | +0.17(+2.07%) |
Aug 08, 2014 | 8.050 | 8.119 | 7.991 | 8.099 | 700,620 | +0.05(+0.61%) |
Aug 07, 2014 | 8.227 | 8.272 | 8.021 | 8.050 | 517,914 | -0.18(-2.16%) |
Aug 06, 2014 | 8.178 | 8.316 | 8.119 | 8.227 | 452,706 | +0.00(+0.00%) |
Aug 05, 2014 | 8.178 | 8.346 | 8.080 | 8.227 | 706,290 | +0.02(+0.24%) |
Aug 04, 2014 | 8.208 | 8.257 | 8.011 | 8.208 | 1,119,728 | +0.09(+1.09%) |