Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 7.906 | 7.998 | 7.832 | 7.933 | 1,103,175 | +0.18(+2.38%) |
Oct 30, 2014 | 8.016 | 8.154 | 7.740 | 7.749 | 671,760 | -0.08(-1.06%) |
Oct 29, 2014 | 8.053 | 8.237 | 7.574 | 7.832 | 1,035,554 | -0.24(-2.97%) |
Oct 28, 2014 | 6.763 | 8.173 | 6.394 | 8.071 | 2,410,220 | +0.74(+10.05%) |
Oct 27, 2014 | 7.878 | 7.952 | 7.316 | 7.334 | 661,410 | -0.62(-7.76%) |
Oct 24, 2014 | 7.721 | 7.988 | 7.611 | 7.952 | 247,124 | +0.22(+2.86%) |
Oct 23, 2014 | 7.850 | 7.979 | 7.643 | 7.730 | 316,656 | +0.00(+0.00%) |
Oct 22, 2014 | 7.878 | 8.025 | 7.583 | 7.730 | 457,411 | -0.18(-2.21%) |
Oct 21, 2014 | 8.265 | 8.265 | 7.804 | 7.906 | 327,804 | -0.29(-3.60%) |
Oct 20, 2014 | 7.832 | 8.283 | 7.767 | 8.200 | 310,156 | +0.30(+3.85%) |
Oct 17, 2014 | 8.025 | 8.246 | 7.804 | 7.896 | 303,095 | +0.01(+0.12%) |
Oct 16, 2014 | 7.786 | 8.422 | 7.749 | 7.887 | 620,048 | -0.06(-0.70%) |
Oct 15, 2014 | 7.813 | 8.311 | 7.684 | 7.942 | 630,099 | -0.04(-0.46%) |
Oct 14, 2014 | 7.703 | 8.035 | 7.648 | 7.979 | 702,730 | +0.36(+4.72%) |
Oct 13, 2014 | 7.657 | 7.906 | 7.509 | 7.620 | 397,593 | +0.00(+0.00%) |
Oct 10, 2014 | 7.813 | 8.090 | 7.601 | 7.620 | 577,070 | -0.23(-2.93%) |
Oct 09, 2014 | 8.154 | 8.385 | 7.823 | 7.850 | 675,733 | -0.41(-5.02%) |
Oct 08, 2014 | 7.832 | 8.302 | 7.750 | 8.265 | 817,251 | +0.42(+5.41%) |
Oct 07, 2014 | 8.560 | 8.560 | 7.832 | 7.841 | 798,162 | -0.81(-9.37%) |
Oct 06, 2014 | 8.781 | 8.938 | 8.523 | 8.652 | 370,471 | -0.13(-1.47%) |
Oct 03, 2014 | 9.251 | 9.343 | 8.772 | 8.781 | 412,208 | -0.36(-3.93%) |
Oct 02, 2014 | 8.845 | 9.159 | 8.698 | 9.140 | 434,288 | +0.42(+4.86%) |
Oct 01, 2014 | 8.477 | 8.726 | 8.477 | 8.716 | 468,335 | +0.19(+2.27%) |
Sep 30, 2014 | 9.398 | 9.435 | 8.422 | 8.523 | 1,355,525 | -0.88(-9.31%) |
Sep 29, 2014 | 9.352 | 9.582 | 9.315 | 9.398 | 275,496 | -0.07(-0.78%) |
Sep 26, 2014 | 9.555 | 9.573 | 9.357 | 9.472 | 384,435 | -0.01(-0.10%) |
Sep 25, 2014 | 9.509 | 9.573 | 9.131 | 9.481 | 416,802 | -0.11(-1.15%) |
Sep 24, 2014 | 9.325 | 9.656 | 9.260 | 9.592 | 253,812 | +0.30(+3.27%) |
Sep 23, 2014 | 9.398 | 9.582 | 9.278 | 9.288 | 240,618 | -0.13(-1.37%) |
Sep 22, 2014 | 9.702 | 9.702 | 9.417 | 9.417 | 199,494 | -0.40(-4.04%) |
Sep 19, 2014 | 10.09 | 10.20 | 9.675 | 9.813 | 276,002 | -0.25(-2.47%) |
Sep 18, 2014 | 10.19 | 10.26 | 9.923 | 10.06 | 255,552 | -0.11(-1.09%) |
Sep 17, 2014 | 9.656 | 10.31 | 9.638 | 10.17 | 357,786 | +0.46(+4.74%) |
Sep 16, 2014 | 9.610 | 9.859 | 9.610 | 9.711 | 262,467 | +0.03(+0.29%) |
Sep 15, 2014 | 9.887 | 9.887 | 9.472 | 9.684 | 276,354 | -0.18(-1.78%) |
Sep 12, 2014 | 9.933 | 9.958 | 9.744 | 9.859 | 406,209 | -0.02(-0.19%) |
Sep 11, 2014 | 10.13 | 10.23 | 9.739 | 9.877 | 417,828 | -0.33(-3.25%) |
Sep 10, 2014 | 10.32 | 10.40 | 10.04 | 10.21 | 203,720 | -0.11(-1.07%) |
Sep 09, 2014 | 10.44 | 10.60 | 10.29 | 10.32 | 207,078 | -0.11(-1.06%) |
Sep 08, 2014 | 10.26 | 10.55 | 10.26 | 10.43 | 204,403 | +0.14(+1.34%) |
Sep 05, 2014 | 10.34 | 10.40 | 10.23 | 10.29 | 195,958 | -0.09(-0.89%) |
Sep 04, 2014 | 10.22 | 10.53 | 10.22 | 10.38 | 216,367 | +0.17(+1.62%) |
Sep 03, 2014 | 10.70 | 10.76 | 10.20 | 10.22 | 407,227 | -0.42(-3.98%) |
Sep 02, 2014 | 10.67 | 10.82 | 10.56 | 10.64 | 269,866 | +0.00(+0.00%) |
Aug 29, 2014 | 10.73 | 10.64 | 10.64 | 10.64 | 309,856 | -0.09(-0.86%) |
Aug 28, 2014 | 10.84 | 10.91 | 10.60 | 10.73 | 284,877 | -0.20(-1.85%) |
Aug 27, 2014 | 10.96 | 11.18 | 10.69 | 10.94 | 354,859 | -0.02(-0.17%) |
Aug 26, 2014 | 11.02 | 11.02 | 10.76 | 10.96 | 330,275 | -0.08(-0.75%) |
Aug 25, 2014 | 10.83 | 11.29 | 10.83 | 11.04 | 674,781 | +0.28(+2.57%) |
Aug 22, 2014 | 10.45 | 10.77 | 10.37 | 10.76 | 455,024 | +0.25(+2.37%) |
Aug 21, 2014 | 10.57 | 10.61 | 10.25 | 10.51 | 431,383 | -0.06(-0.61%) |
Aug 20, 2014 | 10.85 | 10.87 | 10.51 | 10.58 | 444,540 | -0.34(-3.12%) |
Aug 19, 2014 | 10.72 | 11.29 | 10.61 | 10.92 | 720,378 | +0.25(+2.33%) |
Aug 18, 2014 | 10.17 | 10.73 | 10.10 | 10.67 | 477,642 | +0.61(+6.04%) |
Aug 15, 2014 | 10.57 | 10.60 | 10.04 | 10.06 | 440,257 | -0.40(-3.79%) |
Aug 14, 2014 | 10.37 | 10.46 | 10.27 | 10.46 | 417,822 | +0.14(+1.34%) |
Aug 13, 2014 | 10.14 | 10.38 | 10.09 | 10.32 | 451,966 | +0.25(+2.47%) |
Aug 12, 2014 | 10.30 | 10.48 | 10.02 | 10.07 | 472,933 | -0.41(-3.95%) |
Aug 11, 2014 | 10.25 | 10.67 | 10.14 | 10.49 | 785,929 | +0.27(+2.61%) |
Aug 08, 2014 | 9.767 | 10.29 | 9.684 | 10.22 | 742,238 | +0.45(+4.62%) |
Aug 07, 2014 | 9.831 | 10.08 | 9.693 | 9.767 | 508,548 | +0.03(+0.28%) |
Aug 06, 2014 | 9.877 | 9.923 | 9.454 | 9.739 | 978,162 | -0.29(-2.94%) |
Aug 05, 2014 | 9.500 | 10.37 | 9.444 | 10.03 | 1,646,198 | +0.90(+9.89%) |
Aug 04, 2014 | 9.122 | 9.168 | 8.873 | 9.131 | 728,378 | +0.06(+0.71%) |