Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 7.740 | 7.900 | 7.370 | 7.880 | 308,396 | +0.44(+5.91%) |
Oct 30, 2014 | 7.750 | 8.330 | 7.140 | 7.440 | 466,756 | -0.79(-9.60%) |
Oct 29, 2014 | 7.800 | 8.530 | 7.800 | 8.230 | 202,975 | -0.07(-0.84%) |
Oct 28, 2014 | 7.670 | 8.340 | 7.660 | 8.300 | 96,664 | +0.66(+8.64%) |
Oct 27, 2014 | 7.540 | 7.750 | 7.530 | 7.640 | 76,576 | +0.11(+1.46%) |
Oct 24, 2014 | 7.780 | 7.860 | 7.530 | 7.530 | 40,994 | -0.22(-2.84%) |
Oct 23, 2014 | 7.680 | 7.800 | 7.615 | 7.750 | 65,700 | +0.15(+1.97%) |
Oct 22, 2014 | 8.070 | 8.150 | 7.580 | 7.600 | 58,116 | -0.41(-5.12%) |
Oct 21, 2014 | 7.930 | 8.315 | 7.800 | 8.010 | 74,939 | +0.16(+2.04%) |
Oct 20, 2014 | 8.240 | 8.240 | 7.830 | 7.850 | 54,495 | -0.43(-5.19%) |
Oct 17, 2014 | 8.660 | 8.660 | 8.210 | 8.280 | 58,301 | -0.26(-3.04%) |
Oct 16, 2014 | 8.120 | 8.680 | 7.772 | 8.540 | 110,284 | +0.29(+3.52%) |
Oct 15, 2014 | 7.650 | 8.365 | 7.450 | 8.250 | 98,109 | +0.51(+6.59%) |
Oct 14, 2014 | 7.340 | 7.815 | 7.260 | 7.740 | 116,926 | +0.50(+6.91%) |
Oct 13, 2014 | 7.210 | 7.420 | 7.130 | 7.240 | 61,626 | +0.02(+0.28%) |
Oct 10, 2014 | 7.410 | 7.530 | 7.220 | 7.220 | 72,396 | -0.24(-3.22%) |
Oct 09, 2014 | 7.580 | 7.810 | 7.310 | 7.460 | 90,330 | -0.34(-4.36%) |
Oct 08, 2014 | 7.930 | 7.978 | 7.020 | 7.800 | 268,092 | -0.20(-2.50%) |
Oct 07, 2014 | 8.030 | 8.120 | 7.900 | 8.000 | 61,583 | -0.11(-1.36%) |
Oct 06, 2014 | 8.290 | 8.290 | 7.920 | 8.110 | 39,734 | -0.18(-2.17%) |
Oct 03, 2014 | 8.190 | 8.500 | 8.190 | 8.290 | 60,921 | +0.16(+1.97%) |
Oct 02, 2014 | 8.080 | 8.310 | 7.880 | 8.130 | 38,725 | +0.08(+0.99%) |
Oct 01, 2014 | 8.710 | 8.710 | 7.980 | 8.050 | 72,651 | -0.62(-7.15%) |
Sep 30, 2014 | 8.600 | 8.940 | 8.420 | 8.670 | 109,825 | +0.03(+0.35%) |
Sep 29, 2014 | 8.640 | 8.880 | 8.570 | 8.640 | 105,991 | -0.09(-1.03%) |
Sep 26, 2014 | 8.370 | 8.790 | 8.170 | 8.730 | 114,771 | +0.36(+4.30%) |
Sep 25, 2014 | 8.240 | 8.490 | 8.240 | 8.370 | 73,179 | +0.06(+0.72%) |
Sep 24, 2014 | 8.110 | 8.620 | 8.000 | 8.310 | 206,025 | +0.25(+3.10%) |
Sep 23, 2014 | 7.970 | 8.170 | 7.640 | 8.060 | 112,232 | +0.09(+1.13%) |
Sep 22, 2014 | 8.190 | 8.290 | 7.890 | 7.970 | 92,732 | -0.25(-3.04%) |
Sep 19, 2014 | 8.490 | 8.560 | 8.120 | 8.220 | 154,795 | -0.24(-2.84%) |
Sep 18, 2014 | 8.650 | 8.790 | 8.230 | 8.460 | 124,257 | -0.18(-2.08%) |
Sep 17, 2014 | 8.280 | 8.750 | 8.280 | 8.640 | 91,112 | +0.33(+3.97%) |
Sep 16, 2014 | 8.380 | 8.420 | 8.270 | 8.310 | 31,279 | -0.09(-1.07%) |
Sep 15, 2014 | 8.700 | 8.700 | 8.280 | 8.400 | 56,658 | -0.29(-3.34%) |
Sep 12, 2014 | 9.000 | 9.000 | 8.662 | 8.690 | 45,981 | -0.28(-3.12%) |
Sep 11, 2014 | 9.070 | 9.110 | 8.910 | 8.970 | 44,313 | -0.15(-1.64%) |
Sep 10, 2014 | 8.990 | 9.190 | 8.830 | 9.120 | 63,203 | +0.13(+1.45%) |
Sep 09, 2014 | 9.080 | 9.310 | 8.780 | 8.990 | 76,387 | -0.14(-1.53%) |
Sep 08, 2014 | 9.120 | 9.360 | 9.090 | 9.130 | 50,837 | -0.05(-0.54%) |
Sep 05, 2014 | 9.350 | 9.360 | 9.010 | 9.180 | 80,779 | -0.14(-1.50%) |
Sep 04, 2014 | 9.140 | 9.370 | 9.140 | 9.320 | 65,094 | +0.16(+1.75%) |
Sep 03, 2014 | 9.690 | 9.890 | 9.000 | 9.160 | 121,220 | -0.52(-5.37%) |
Sep 02, 2014 | 9.720 | 9.720 | 9.550 | 9.680 | 55,627 | +0.03(+0.31%) |
Aug 29, 2014 | 9.820 | 9.650 | 9.650 | 9.650 | 85,900 | -0.17(-1.73%) |
Aug 28, 2014 | 9.660 | 9.850 | 9.570 | 9.820 | 102,946 | +0.13(+1.34%) |
Aug 27, 2014 | 9.730 | 9.880 | 9.500 | 9.690 | 81,187 | -0.06(-0.62%) |
Aug 26, 2014 | 9.480 | 9.810 | 9.338 | 9.750 | 105,320 | +0.27(+2.85%) |
Aug 25, 2014 | 9.520 | 9.790 | 9.380 | 9.480 | 82,015 | -0.02(-0.21%) |
Aug 22, 2014 | 9.080 | 9.600 | 9.010 | 9.500 | 132,310 | +0.39(+4.28%) |
Aug 21, 2014 | 9.170 | 9.260 | 9.060 | 9.110 | 45,247 | -0.08(-0.87%) |
Aug 20, 2014 | 9.400 | 9.400 | 9.170 | 9.190 | 53,746 | -0.22(-2.34%) |
Aug 19, 2014 | 9.030 | 9.500 | 8.924 | 9.410 | 166,626 | +0.35(+3.86%) |
Aug 18, 2014 | 8.730 | 9.110 | 8.596 | 9.060 | 96,236 | +0.41(+4.74%) |
Aug 15, 2014 | 8.950 | 8.950 | 8.390 | 8.650 | 188,001 | -0.18(-2.04%) |
Aug 14, 2014 | 8.940 | 9.065 | 8.790 | 8.830 | 106,495 | -0.12(-1.34%) |
Aug 13, 2014 | 8.880 | 9.010 | 8.660 | 8.950 | 169,478 | -0.03(-0.33%) |
Aug 12, 2014 | 9.240 | 9.410 | 8.890 | 8.980 | 103,770 | -0.28(-3.02%) |
Aug 11, 2014 | 9.150 | 9.544 | 9.010 | 9.260 | 312,368 | +0.11(+1.20%) |
Aug 08, 2014 | 8.700 | 9.090 | 8.650 | 9.150 | 131,605 | +0.45(+5.17%) |
Aug 07, 2014 | 8.490 | 8.840 | 8.330 | 8.700 | 186,574 | +0.21(+2.47%) |
Aug 06, 2014 | 8.330 | 8.560 | 8.171 | 8.490 | 108,412 | +0.15(+1.80%) |
Aug 05, 2014 | 8.110 | 8.540 | 8.110 | 8.340 | 135,782 | +0.19(+2.33%) |
Aug 04, 2014 | 8.280 | 8.290 | 8.080 | 8.150 | 130,479 | -0.12(-1.45%) |