Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 8.320 | 8.470 | 8.200 | 8.370 | 1,701,051 | +0.17(+2.07%) |
Oct 30, 2014 | 8.180 | 8.350 | 8.080 | 8.200 | 854,149 | -0.01(-0.06%) |
Oct 29, 2014 | 8.290 | 8.290 | 8.030 | 8.205 | 1,032,079 | -0.10(-1.14%) |
Oct 28, 2014 | 7.990 | 8.445 | 7.960 | 8.300 | 1,926,084 | +0.38(+4.80%) |
Oct 27, 2014 | 8.230 | 8.260 | 7.890 | 7.920 | 2,753,256 | -0.34(-4.12%) |
Oct 24, 2014 | 8.150 | 8.280 | 8.070 | 8.260 | 855,167 | +0.03(+0.36%) |
Oct 23, 2014 | 8.020 | 8.260 | 7.940 | 8.230 | 1,981,346 | +0.36(+4.57%) |
Oct 22, 2014 | 8.270 | 8.343 | 7.845 | 7.870 | 2,538,229 | -0.40(-4.84%) |
Oct 21, 2014 | 8.060 | 8.330 | 8.000 | 8.270 | 1,795,071 | +0.27(+3.37%) |
Oct 20, 2014 | 7.860 | 7.940 | 7.820 | 8.000 | 1,613,776 | +0.05(+0.63%) |
Oct 17, 2014 | 7.870 | 8.120 | 7.860 | 7.950 | 3,032,693 | +0.24(+3.11%) |
Oct 16, 2014 | 7.170 | 7.700 | 7.160 | 7.710 | 3,391,139 | +0.33(+4.47%) |
Oct 15, 2014 | 6.950 | 7.470 | 6.700 | 7.380 | 3,686,712 | +0.36(+5.13%) |
Oct 14, 2014 | 7.560 | 7.620 | 6.950 | 7.020 | 5,347,550 | -0.50(-6.65%) |
Oct 13, 2014 | 8.170 | 8.445 | 7.450 | 7.520 | 2,990,907 | -0.62(-7.62%) |
Oct 10, 2014 | 8.200 | 8.500 | 8.000 | 8.140 | 3,339,261 | -0.07(-0.85%) |
Oct 09, 2014 | 8.880 | 8.950 | 8.200 | 8.210 | 2,557,485 | -0.69(-7.75%) |
Oct 08, 2014 | 8.530 | 8.920 | 8.460 | 8.900 | 2,857,372 | +0.38(+4.46%) |
Oct 07, 2014 | 8.520 | 8.820 | 8.500 | 8.520 | 2,026,005 | -0.08(-0.93%) |
Oct 06, 2014 | 9.050 | 9.150 | 8.560 | 8.600 | 3,057,377 | -0.38(-4.23%) |
Oct 03, 2014 | 9.120 | 9.293 | 8.930 | 8.980 | 1,762,475 | +0.01(+0.11%) |
Oct 02, 2014 | 8.900 | 9.180 | 8.690 | 8.970 | 2,358,620 | +0.03(+0.34%) |
Oct 01, 2014 | 9.260 | 9.330 | 8.880 | 8.940 | 2,478,180 | -0.31(-3.35%) |
Sep 30, 2014 | 9.640 | 9.730 | 9.250 | 9.250 | 3,152,768 | -0.42(-4.34%) |
Sep 29, 2014 | 9.620 | 9.720 | 9.470 | 9.670 | 1,450,816 | -0.09(-0.92%) |
Sep 26, 2014 | 9.740 | 9.830 | 9.610 | 9.760 | 1,303,972 | +0.05(+0.51%) |
Sep 25, 2014 | 9.790 | 9.840 | 9.550 | 9.710 | 1,718,071 | -0.14(-1.42%) |
Sep 24, 2014 | 9.810 | 9.970 | 9.710 | 9.850 | 1,494,834 | +0.18(+1.86%) |
Sep 23, 2014 | 9.550 | 9.830 | 9.531 | 9.670 | 1,082,204 | +0.04(+0.42%) |
Sep 22, 2014 | 9.810 | 9.820 | 9.500 | 9.630 | 2,198,248 | -0.23(-2.33%) |
Sep 19, 2014 | 10.15 | 10.15 | 9.830 | 9.860 | 3,067,220 | -0.26(-2.57%) |
Sep 18, 2014 | 10.24 | 10.48 | 10.10 | 10.12 | 1,773,394 | -0.06(-0.59%) |
Sep 17, 2014 | 9.850 | 10.20 | 9.830 | 10.18 | 2,772,144 | +0.50(+5.17%) |
Sep 16, 2014 | 9.710 | 9.760 | 9.510 | 9.680 | 2,459,883 | -0.04(-0.41%) |
Sep 15, 2014 | 10.37 | 10.37 | 9.700 | 9.720 | 3,138,808 | -0.62(-6.00%) |
Sep 12, 2014 | 10.15 | 10.49 | 10.09 | 10.34 | 2,715,380 | +0.26(+2.58%) |
Sep 11, 2014 | 10.00 | 10.11 | 9.890 | 10.08 | 1,320,736 | -0.05(-0.49%) |
Sep 10, 2014 | 9.950 | 10.15 | 9.770 | 10.13 | 1,721,768 | +0.22(+2.22%) |
Sep 09, 2014 | 10.37 | 10.38 | 9.840 | 9.910 | 2,419,761 | -0.49(-4.71%) |
Sep 08, 2014 | 10.08 | 10.40 | 10.02 | 10.40 | 2,727,247 | +0.36(+3.59%) |
Sep 05, 2014 | 9.880 | 10.03 | 9.770 | 10.04 | 2,649,138 | +0.17(+1.72%) |
Sep 04, 2014 | 9.700 | 10.25 | 9.700 | 9.870 | 4,602,949 | +0.24(+2.49%) |
Sep 03, 2014 | 9.590 | 9.760 | 9.450 | 9.630 | 2,224,477 | +0.14(+1.48%) |
Sep 02, 2014 | 9.270 | 9.530 | 9.220 | 9.490 | 1,992,484 | +0.24(+2.59%) |
Aug 29, 2014 | 9.150 | 9.250 | 9.250 | 9.250 | 909,400 | +0.11(+1.20%) |
Aug 28, 2014 | 9.160 | 9.330 | 9.080 | 9.140 | 1,235,193 | -0.11(-1.19%) |
Aug 27, 2014 | 9.220 | 9.330 | 9.060 | 9.250 | 1,585,876 | +0.04(+0.38%) |
Aug 26, 2014 | 9.100 | 9.380 | 9.100 | 9.215 | 1,218,647 | -0.02(-0.16%) |
Aug 25, 2014 | 9.520 | 9.570 | 9.170 | 9.230 | 2,832,923 | -0.19(-2.02%) |
Aug 22, 2014 | 9.350 | 9.560 | 9.333 | 9.420 | 1,625,940 | +0.03(+0.32%) |
Aug 21, 2014 | 9.340 | 9.510 | 9.230 | 9.390 | 2,169,777 | +0.03(+0.32%) |
Aug 20, 2014 | 9.470 | 9.745 | 9.360 | 9.360 | 7,696,809 | -0.63(-6.31%) |
Aug 19, 2014 | 9.600 | 10.09 | 9.600 | 9.990 | 6,545,106 | +0.52(+5.49%) |
Aug 18, 2014 | 9.160 | 9.450 | 9.079 | 9.470 | 3,453,408 | +0.42(+4.64%) |
Aug 15, 2014 | 9.110 | 9.150 | 8.860 | 9.050 | 2,003,138 | -0.03(-0.33%) |
Aug 14, 2014 | 9.100 | 9.130 | 8.850 | 9.080 | 1,523,056 | +0.01(+0.11%) |
Aug 13, 2014 | 8.900 | 9.210 | 8.878 | 9.070 | 2,889,742 | +0.36(+4.13%) |
Aug 12, 2014 | 9.100 | 9.140 | 8.700 | 8.710 | 1,383,218 | -0.42(-4.60%) |
Aug 11, 2014 | 8.800 | 9.130 | 8.800 | 9.130 | 1,886,348 | +0.36(+4.10%) |
Aug 08, 2014 | 8.870 | 8.970 | 8.700 | 8.770 | 1,105,541 | -0.12(-1.35%) |
Aug 07, 2014 | 8.860 | 9.070 | 8.780 | 8.890 | 1,354,497 | +0.10(+1.14%) |
Aug 06, 2014 | 8.760 | 8.991 | 8.695 | 8.790 | 1,068,628 | -0.06(-0.68%) |
Aug 05, 2014 | 8.510 | 9.000 | 8.500 | 8.850 | 2,380,041 | +0.36(+4.24%) |
Aug 04, 2014 | 8.570 | 8.769 | 8.460 | 8.490 | 1,260,876 | +0.00(+0.00%) |