Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 9.750 | 9.950 | 9.530 | 9.620 | 1,413,331 | +0.01(+0.10%) |
Oct 30, 2014 | 9.240 | 9.650 | 9.170 | 9.610 | 1,141,674 | +0.30(+3.22%) |
Oct 29, 2014 | 9.350 | 9.350 | 9.060 | 9.310 | 762,408 | -0.05(-0.53%) |
Oct 28, 2014 | 9.290 | 9.540 | 9.180 | 9.360 | 1,518,592 | +0.12(+1.30%) |
Oct 27, 2014 | 9.090 | 9.260 | 9.150 | 9.240 | 676,437 | +0.09(+0.98%) |
Oct 24, 2014 | 9.230 | 9.460 | 9.100 | 9.150 | 1,167,576 | -0.11(-1.19%) |
Oct 23, 2014 | 9.050 | 9.390 | 8.950 | 9.260 | 1,104,593 | +0.32(+3.58%) |
Oct 22, 2014 | 9.130 | 9.170 | 8.895 | 8.940 | 956,867 | -0.18(-1.97%) |
Oct 21, 2014 | 9.260 | 9.270 | 9.000 | 9.120 | 911,438 | -0.03(-0.33%) |
Oct 20, 2014 | 8.940 | 9.330 | 8.910 | 9.150 | 894,004 | +0.22(+2.46%) |
Oct 17, 2014 | 9.420 | 9.420 | 8.870 | 8.930 | 1,339,659 | -0.27(-2.93%) |
Oct 16, 2014 | 8.810 | 9.320 | 8.700 | 9.200 | 1,687,776 | +0.21(+2.34%) |
Oct 15, 2014 | 8.330 | 9.080 | 8.250 | 8.990 | 1,629,415 | +0.49(+5.76%) |
Oct 14, 2014 | 8.390 | 8.785 | 8.220 | 8.500 | 1,550,541 | +0.21(+2.47%) |
Oct 13, 2014 | 8.390 | 8.630 | 7.960 | 8.295 | 1,671,052 | -0.12(-1.37%) |
Oct 10, 2014 | 8.580 | 8.800 | 8.400 | 8.410 | 1,333,531 | -0.21(-2.44%) |
Oct 09, 2014 | 9.060 | 9.060 | 8.510 | 8.620 | 1,352,508 | -0.48(-5.27%) |
Oct 08, 2014 | 8.780 | 9.100 | 8.510 | 9.100 | 1,144,942 | +0.30(+3.41%) |
Oct 07, 2014 | 8.930 | 9.130 | 8.660 | 8.800 | 1,295,237 | -0.21(-2.38%) |
Oct 06, 2014 | 9.100 | 9.170 | 8.859 | 9.015 | 1,030,087 | -0.06(-0.72%) |
Oct 03, 2014 | 9.480 | 9.480 | 9.070 | 9.080 | 1,613,494 | +0.07(+0.78%) |
Oct 02, 2014 | 8.920 | 9.050 | 8.700 | 9.010 | 1,169,230 | +0.10(+1.12%) |
Oct 01, 2014 | 9.120 | 9.240 | 8.780 | 8.910 | 1,504,799 | -0.19(-2.09%) |
Sep 30, 2014 | 9.430 | 9.440 | 9.100 | 9.100 | 1,217,233 | -0.35(-3.70%) |
Sep 29, 2014 | 9.460 | 9.650 | 9.360 | 9.450 | 1,319,091 | -0.18(-1.87%) |
Sep 26, 2014 | 9.670 | 9.670 | 9.380 | 9.630 | 958,928 | +0.00(+0.00%) |
Sep 25, 2014 | 9.950 | 9.990 | 9.560 | 9.630 | 1,147,691 | -0.35(-3.51%) |
Sep 24, 2014 | 9.770 | 10.04 | 9.720 | 9.980 | 1,004,176 | +0.21(+2.15%) |
Sep 23, 2014 | 9.570 | 9.940 | 9.570 | 9.770 | 1,538,398 | +0.14(+1.45%) |
Sep 22, 2014 | 9.690 | 9.740 | 9.500 | 9.630 | 1,073,220 | -0.17(-1.73%) |
Sep 19, 2014 | 9.940 | 10.13 | 9.650 | 9.800 | 1,628,794 | -0.08(-0.81%) |
Sep 18, 2014 | 10.01 | 10.09 | 9.770 | 9.880 | 1,532,562 | +0.00(+0.00%) |
Sep 17, 2014 | 9.260 | 9.900 | 9.240 | 9.880 | 2,968,260 | +0.84(+9.29%) |
Sep 16, 2014 | 8.940 | 9.110 | 8.750 | 9.040 | 1,302,939 | +0.05(+0.56%) |
Sep 15, 2014 | 9.860 | 9.900 | 8.930 | 8.990 | 3,129,357 | -0.41(-4.36%) |
Sep 12, 2014 | 9.410 | 9.640 | 9.250 | 9.400 | 1,063,492 | -0.05(-0.53%) |
Sep 11, 2014 | 9.250 | 9.450 | 9.150 | 9.450 | 996,978 | +0.14(+1.50%) |
Sep 10, 2014 | 9.030 | 9.330 | 9.030 | 9.310 | 916,325 | +0.26(+2.87%) |
Sep 09, 2014 | 9.240 | 9.240 | 9.040 | 9.050 | 1,028,331 | -0.25(-2.69%) |
Sep 08, 2014 | 9.160 | 9.339 | 9.000 | 9.300 | 1,070,991 | +0.10(+1.09%) |
Sep 05, 2014 | 9.250 | 9.280 | 8.940 | 9.200 | 1,428,614 | -0.08(-0.86%) |
Sep 04, 2014 | 9.790 | 9.860 | 9.210 | 9.280 | 1,342,978 | -0.48(-4.92%) |
Sep 03, 2014 | 9.910 | 10.11 | 9.700 | 9.760 | 2,648,681 | +0.31(+3.28%) |
Sep 02, 2014 | 9.540 | 9.560 | 9.350 | 9.450 | 804,118 | -0.05(-0.53%) |
Aug 29, 2014 | 9.490 | 9.500 | 9.500 | 9.500 | 579,300 | +0.04(+0.42%) |
Aug 28, 2014 | 9.700 | 9.860 | 9.430 | 9.460 | 860,433 | -0.28(-2.87%) |
Aug 27, 2014 | 9.890 | 10.00 | 9.725 | 9.740 | 801,722 | -0.15(-1.52%) |
Aug 26, 2014 | 9.700 | 9.930 | 9.700 | 9.890 | 755,083 | +0.18(+1.85%) |
Aug 25, 2014 | 9.590 | 9.790 | 9.530 | 9.710 | 732,189 | +0.23(+2.43%) |
Aug 22, 2014 | 9.400 | 9.550 | 9.280 | 9.480 | 733,169 | +0.05(+0.53%) |
Aug 21, 2014 | 9.700 | 9.750 | 9.340 | 9.430 | 1,011,266 | -0.32(-3.28%) |
Aug 20, 2014 | 9.990 | 9.990 | 9.680 | 9.750 | 828,768 | -0.27(-2.69%) |
Aug 19, 2014 | 10.14 | 10.17 | 9.870 | 10.02 | 834,456 | -0.06(-0.60%) |
Aug 18, 2014 | 10.03 | 10.12 | 9.950 | 10.08 | 816,141 | +0.21(+2.13%) |
Aug 15, 2014 | 10.07 | 10.23 | 9.800 | 9.870 | 1,067,765 | -0.10(-1.00%) |
Aug 14, 2014 | 9.860 | 10.09 | 9.850 | 9.970 | 761,152 | +0.08(+0.81%) |
Aug 13, 2014 | 9.980 | 10.23 | 9.800 | 9.890 | 1,171,068 | -0.01(-0.10%) |
Aug 12, 2014 | 10.10 | 10.32 | 9.840 | 9.900 | 1,852,772 | -0.16(-1.59%) |
Aug 11, 2014 | 9.820 | 10.15 | 9.677 | 10.06 | 1,586,751 | +0.33(+3.39%) |
Aug 08, 2014 | 9.530 | 9.750 | 9.490 | 9.730 | 1,021,092 | +0.16(+1.67%) |
Aug 07, 2014 | 9.740 | 9.890 | 9.490 | 9.570 | 1,337,430 | -0.15(-1.54%) |
Aug 06, 2014 | 9.160 | 9.740 | 9.160 | 9.720 | 1,202,198 | +0.43(+4.63%) |
Aug 05, 2014 | 9.090 | 9.460 | 9.010 | 9.290 | 986,974 | +0.11(+1.20%) |
Aug 04, 2014 | 9.290 | 9.410 | 9.050 | 9.180 | 1,181,750 | -0.10(-1.08%) |