Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 8.860 | 8.950 | 8.720 | 8.950 | 233,885 | +0.18(+2.05%) |
Oct 30, 2014 | 8.690 | 8.790 | 8.624 | 8.770 | 202,821 | +0.07(+0.80%) |
Oct 29, 2014 | 8.740 | 8.780 | 8.558 | 8.700 | 107,359 | -0.01(-0.11%) |
Oct 28, 2014 | 8.650 | 8.770 | 8.570 | 8.710 | 226,801 | +0.11(+1.28%) |
Oct 27, 2014 | 8.500 | 8.680 | 8.550 | 8.600 | 103,497 | +0.05(+0.58%) |
Oct 24, 2014 | 8.590 | 8.650 | 8.432 | 8.550 | 89,501 | -0.01(-0.12%) |
Oct 23, 2014 | 8.730 | 8.730 | 8.530 | 8.560 | 334,936 | -0.10(-1.15%) |
Oct 22, 2014 | 9.000 | 9.010 | 8.640 | 8.660 | 222,969 | -0.35(-3.88%) |
Oct 21, 2014 | 8.990 | 9.232 | 8.840 | 9.010 | 255,667 | +0.04(+0.45%) |
Oct 20, 2014 | 8.860 | 9.060 | 8.860 | 8.970 | 205,752 | +0.10(+1.13%) |
Oct 17, 2014 | 8.420 | 8.920 | 8.278 | 8.870 | 2,538,596 | +0.55(+6.61%) |
Oct 16, 2014 | 8.310 | 8.510 | 8.108 | 8.320 | 190,309 | -0.11(-1.30%) |
Oct 15, 2014 | 8.280 | 8.510 | 8.150 | 8.430 | 241,534 | +0.07(+0.84%) |
Oct 14, 2014 | 8.370 | 8.590 | 8.204 | 8.360 | 194,741 | +0.05(+0.60%) |
Oct 13, 2014 | 8.260 | 8.540 | 8.230 | 8.310 | 219,777 | +0.05(+0.61%) |
Oct 10, 2014 | 8.340 | 8.520 | 8.250 | 8.260 | 340,412 | -0.15(-1.78%) |
Oct 09, 2014 | 8.540 | 8.610 | 8.300 | 8.410 | 143,684 | -0.13(-1.52%) |
Oct 08, 2014 | 8.380 | 8.560 | 8.240 | 8.540 | 216,319 | +0.14(+1.67%) |
Oct 07, 2014 | 8.310 | 8.430 | 8.190 | 8.400 | 893,340 | +0.03(+0.36%) |
Oct 06, 2014 | 8.580 | 8.610 | 8.350 | 8.370 | 88,330 | -0.20(-2.33%) |
Oct 03, 2014 | 8.610 | 8.640 | 8.420 | 8.570 | 444,772 | +0.02(+0.23%) |
Oct 02, 2014 | 8.510 | 8.600 | 8.262 | 8.550 | 153,915 | +0.02(+0.23%) |
Oct 01, 2014 | 8.670 | 8.750 | 8.410 | 8.530 | 636,957 | -0.12(-1.39%) |
Sep 30, 2014 | 8.510 | 8.730 | 8.350 | 8.650 | 1,524,538 | +0.30(+3.59%) |
Sep 29, 2014 | 8.370 | 8.450 | 8.250 | 8.350 | 273,154 | -0.05(-0.60%) |
Sep 26, 2014 | 8.660 | 8.740 | 8.170 | 8.400 | 1,491,076 | -0.26(-3.00%) |
Sep 25, 2014 | 8.680 | 8.740 | 8.510 | 8.660 | 332,847 | -0.03(-0.35%) |
Sep 24, 2014 | 8.630 | 8.740 | 8.590 | 8.690 | 121,774 | +0.09(+1.05%) |
Sep 23, 2014 | 8.630 | 8.870 | 8.520 | 8.600 | 433,873 | -0.03(-0.35%) |
Sep 22, 2014 | 9.020 | 9.290 | 8.570 | 8.630 | 603,284 | -0.43(-4.75%) |
Sep 19, 2014 | 9.410 | 9.590 | 8.800 | 9.060 | 591,740 | -0.34(-3.62%) |
Sep 18, 2014 | 9.280 | 9.485 | 9.160 | 9.400 | 238,475 | +0.16(+1.73%) |
Sep 17, 2014 | 8.970 | 9.280 | 8.970 | 9.240 | 97,844 | +0.24(+2.67%) |
Sep 16, 2014 | 9.170 | 9.230 | 8.957 | 9.000 | 104,222 | -0.18(-1.96%) |
Sep 15, 2014 | 9.290 | 9.290 | 9.150 | 9.180 | 87,901 | -0.10(-1.08%) |
Sep 12, 2014 | 9.450 | 9.530 | 9.260 | 9.280 | 129,876 | -0.15(-1.59%) |
Sep 11, 2014 | 9.420 | 9.530 | 9.380 | 9.430 | 215,013 | -0.02(-0.21%) |
Sep 10, 2014 | 9.420 | 9.480 | 9.380 | 9.450 | 116,650 | +0.04(+0.43%) |
Sep 09, 2014 | 9.460 | 9.610 | 9.230 | 9.410 | 160,351 | -0.08(-0.84%) |
Sep 08, 2014 | 9.140 | 9.610 | 9.140 | 9.490 | 197,423 | +0.32(+3.49%) |
Sep 05, 2014 | 9.170 | 9.260 | 9.100 | 9.170 | 249,242 | -0.05(-0.54%) |
Sep 04, 2014 | 9.430 | 9.430 | 9.185 | 9.220 | 241,739 | -0.20(-2.12%) |
Sep 03, 2014 | 9.770 | 9.770 | 9.370 | 9.420 | 154,093 | -0.31(-3.19%) |
Sep 02, 2014 | 9.720 | 10.00 | 9.720 | 9.730 | 210,890 | +0.05(+0.52%) |
Aug 29, 2014 | 9.670 | 9.680 | 9.680 | 9.680 | 56,800 | +0.01(+0.10%) |
Aug 28, 2014 | 9.730 | 9.810 | 9.603 | 9.670 | 60,791 | -0.09(-0.92%) |
Aug 27, 2014 | 9.900 | 10.20 | 9.710 | 9.760 | 80,944 | -0.14(-1.41%) |
Aug 26, 2014 | 9.620 | 9.910 | 9.600 | 9.900 | 133,577 | +0.28(+2.91%) |
Aug 25, 2014 | 9.750 | 9.750 | 9.580 | 9.620 | 66,852 | -0.12(-1.23%) |
Aug 22, 2014 | 9.820 | 9.820 | 9.700 | 9.740 | 80,028 | -0.06(-0.61%) |
Aug 21, 2014 | 9.890 | 9.945 | 9.720 | 9.800 | 100,581 | -0.11(-1.11%) |
Aug 20, 2014 | 9.860 | 9.980 | 9.800 | 9.910 | 90,412 | +0.05(+0.51%) |
Aug 19, 2014 | 9.840 | 9.990 | 9.810 | 9.860 | 83,480 | +0.01(+0.10%) |
Aug 18, 2014 | 9.800 | 10.01 | 9.790 | 9.850 | 135,272 | +0.02(+0.20%) |
Aug 15, 2014 | 9.970 | 9.980 | 9.530 | 9.830 | 264,565 | -0.07(-0.71%) |
Aug 14, 2014 | 9.940 | 10.01 | 9.880 | 9.900 | 377,387 | -0.03(-0.30%) |
Aug 13, 2014 | 10.05 | 10.12 | 9.910 | 9.930 | 124,367 | -0.12(-1.19%) |
Aug 12, 2014 | 10.14 | 10.25 | 9.940 | 10.05 | 181,869 | -0.14(-1.37%) |
Aug 11, 2014 | 10.20 | 10.27 | 10.05 | 10.19 | 77,504 | +0.06(+0.59%) |
Aug 08, 2014 | 10.18 | 10.42 | 9.905 | 10.13 | 172,517 | -0.10(-0.98%) |
Aug 07, 2014 | 10.11 | 10.27 | 9.910 | 10.23 | 169,607 | +0.11(+1.09%) |
Aug 06, 2014 | 9.920 | 10.18 | 9.770 | 10.12 | 184,523 | +0.16(+1.61%) |
Aug 05, 2014 | 10.00 | 10.11 | 9.870 | 9.960 | 124,362 | -0.09(-0.90%) |
Aug 04, 2014 | 9.820 | 10.07 | 9.720 | 10.05 | 192,482 | +0.23(+2.34%) |