Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 9.200 | 9.540 | 9.020 | 9.460 | 92,445 | +0.31(+3.39%) |
Oct 30, 2014 | 9.170 | 9.230 | 8.990 | 9.150 | 51,865 | -0.03(-0.33%) |
Oct 29, 2014 | 9.140 | 9.240 | 9.050 | 9.180 | 32,151 | +0.09(+0.99%) |
Oct 28, 2014 | 8.810 | 9.140 | 8.660 | 9.090 | 79,836 | +0.28(+3.18%) |
Oct 27, 2014 | 8.870 | 8.890 | 8.890 | 8.810 | 49,211 | -0.08(-0.90%) |
Oct 24, 2014 | 9.200 | 9.200 | 8.770 | 8.890 | 60,787 | -0.30(-3.26%) |
Oct 23, 2014 | 9.030 | 9.340 | 9.030 | 9.190 | 67,062 | +0.20(+2.22%) |
Oct 22, 2014 | 9.100 | 9.160 | 8.800 | 8.990 | 108,579 | -0.12(-1.32%) |
Oct 21, 2014 | 8.740 | 9.150 | 8.600 | 9.110 | 68,132 | +0.37(+4.23%) |
Oct 20, 2014 | 8.670 | 8.670 | 8.600 | 8.740 | 30,348 | +0.06(+0.69%) |
Oct 17, 2014 | 9.320 | 9.470 | 8.680 | 8.680 | 86,779 | -0.55(-5.96%) |
Oct 16, 2014 | 8.660 | 9.370 | 8.660 | 9.230 | 236,545 | +0.38(+4.29%) |
Oct 15, 2014 | 8.400 | 8.920 | 8.360 | 8.850 | 111,696 | +0.28(+3.27%) |
Oct 14, 2014 | 8.700 | 8.780 | 8.470 | 8.570 | 79,874 | -0.11(-1.27%) |
Oct 13, 2014 | 8.500 | 8.820 | 8.400 | 8.680 | 86,336 | +0.17(+2.00%) |
Oct 10, 2014 | 8.340 | 8.800 | 8.290 | 8.510 | 140,136 | +0.11(+1.31%) |
Oct 09, 2014 | 8.970 | 8.970 | 8.260 | 8.400 | 130,044 | -0.63(-6.98%) |
Oct 08, 2014 | 8.800 | 9.070 | 8.360 | 9.030 | 64,834 | +0.18(+2.03%) |
Oct 07, 2014 | 8.770 | 8.960 | 8.770 | 8.850 | 55,775 | -0.16(-1.78%) |
Oct 06, 2014 | 9.040 | 9.190 | 8.810 | 9.010 | 90,792 | -0.04(-0.44%) |
Oct 03, 2014 | 9.500 | 9.500 | 9.040 | 9.050 | 31,102 | -0.33(-3.52%) |
Oct 02, 2014 | 9.110 | 9.440 | 8.890 | 9.380 | 83,292 | +0.25(+2.74%) |
Oct 01, 2014 | 9.190 | 9.230 | 9.000 | 9.130 | 90,979 | -0.05(-0.54%) |
Sep 30, 2014 | 9.140 | 9.320 | 9.080 | 9.180 | 131,153 | +0.02(+0.22%) |
Sep 29, 2014 | 9.200 | 9.200 | 9.000 | 9.160 | 76,526 | -0.13(-1.40%) |
Sep 26, 2014 | 9.150 | 9.300 | 9.100 | 9.290 | 41,818 | +0.14(+1.53%) |
Sep 25, 2014 | 9.270 | 9.320 | 8.951 | 9.150 | 83,797 | -0.17(-1.82%) |
Sep 24, 2014 | 9.220 | 9.360 | 9.030 | 9.320 | 58,811 | +0.08(+0.87%) |
Sep 23, 2014 | 9.550 | 9.730 | 9.130 | 9.240 | 109,847 | -0.32(-3.35%) |
Sep 22, 2014 | 9.650 | 9.700 | 9.500 | 9.560 | 86,853 | -0.12(-1.24%) |
Sep 19, 2014 | 10.08 | 10.24 | 9.680 | 9.680 | 160,967 | -0.40(-3.97%) |
Sep 18, 2014 | 10.05 | 10.27 | 10.05 | 10.08 | 51,270 | +0.03(+0.30%) |
Sep 17, 2014 | 10.20 | 10.37 | 10.00 | 10.05 | 63,957 | -0.17(-1.66%) |
Sep 16, 2014 | 10.09 | 10.40 | 10.09 | 10.22 | 134,623 | +0.11(+1.09%) |
Sep 15, 2014 | 9.990 | 10.18 | 9.900 | 10.11 | 58,347 | +0.12(+1.20%) |
Sep 12, 2014 | 10.01 | 10.08 | 9.900 | 9.990 | 71,732 | -0.03(-0.30%) |
Sep 11, 2014 | 9.770 | 10.08 | 9.740 | 10.02 | 225,448 | +0.11(+1.11%) |
Sep 10, 2014 | 9.700 | 10.11 | 9.660 | 9.910 | 107,353 | +0.16(+1.64%) |
Sep 09, 2014 | 9.710 | 9.950 | 9.710 | 9.750 | 105,976 | -0.01(-0.10%) |
Sep 08, 2014 | 9.820 | 9.980 | 9.500 | 9.760 | 66,679 | -0.05(-0.51%) |
Sep 05, 2014 | 9.880 | 10.04 | 9.800 | 9.810 | 44,375 | -0.09(-0.91%) |
Sep 04, 2014 | 9.830 | 10.03 | 9.830 | 9.900 | 137,475 | +0.06(+0.61%) |
Sep 03, 2014 | 10.06 | 10.08 | 9.840 | 9.840 | 63,785 | -0.22(-2.19%) |
Sep 02, 2014 | 10.08 | 10.12 | 9.990 | 10.06 | 126,677 | +0.03(+0.30%) |
Aug 29, 2014 | 10.13 | 10.03 | 10.03 | 10.03 | 52,000 | -0.12(-1.18%) |
Aug 28, 2014 | 10.00 | 10.17 | 9.910 | 10.15 | 85,677 | +0.10(+1.00%) |
Aug 27, 2014 | 9.820 | 10.08 | 9.760 | 10.05 | 87,255 | +0.22(+2.24%) |
Aug 26, 2014 | 9.870 | 10.04 | 9.650 | 9.830 | 84,465 | -0.06(-0.61%) |
Aug 25, 2014 | 9.980 | 10.00 | 9.820 | 9.890 | 28,397 | -0.07(-0.70%) |
Aug 22, 2014 | 9.920 | 10.07 | 9.900 | 9.960 | 48,850 | +0.04(+0.40%) |
Aug 21, 2014 | 10.00 | 10.00 | 9.898 | 9.920 | 35,794 | -0.13(-1.29%) |
Aug 20, 2014 | 10.07 | 10.22 | 9.950 | 10.05 | 197,482 | -0.09(-0.89%) |
Aug 19, 2014 | 10.07 | 10.22 | 9.906 | 10.14 | 139,433 | +0.08(+0.80%) |
Aug 18, 2014 | 10.24 | 10.34 | 10.00 | 10.06 | 40,722 | -0.15(-1.47%) |
Aug 15, 2014 | 10.33 | 10.25 | 9.830 | 10.21 | 145,437 | -0.04(-0.39%) |
Aug 14, 2014 | 10.30 | 10.30 | 10.22 | 10.25 | 50,060 | -0.09(-0.87%) |
Aug 13, 2014 | 10.45 | 10.45 | 10.26 | 10.34 | 162,694 | -0.08(-0.77%) |
Aug 12, 2014 | 10.52 | 10.57 | 10.36 | 10.42 | 154,340 | -0.18(-1.70%) |
Aug 11, 2014 | 10.76 | 10.98 | 10.56 | 10.60 | 99,556 | -0.22(-2.03%) |
Aug 08, 2014 | 10.60 | 10.78 | 10.60 | 10.82 | 31,505 | +0.19(+1.79%) |
Aug 07, 2014 | 10.76 | 10.79 | 10.51 | 10.63 | 20,807 | -0.11(-1.02%) |
Aug 06, 2014 | 10.64 | 10.82 | 10.56 | 10.74 | 97,345 | +0.09(+0.85%) |
Aug 05, 2014 | 10.81 | 10.90 | 10.55 | 10.65 | 108,083 | -0.19(-1.75%) |
Aug 04, 2014 | 10.81 | 10.98 | 10.77 | 10.84 | 75,042 | +0.06(+0.56%) |