Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 9.008 | 9.150 | 8.966 | 9.120 | 977,917 | +0.20(+2.27%) |
Oct 30, 2014 | 8.895 | 8.930 | 8.853 | 8.918 | 608,987 | +0.04(+0.40%) |
Oct 29, 2014 | 8.906 | 8.972 | 8.799 | 8.883 | 564,675 | -0.02(-0.27%) |
Oct 28, 2014 | 8.918 | 8.942 | 8.883 | 8.906 | 761,580 | +0.00(+0.00%) |
Oct 27, 2014 | 8.847 | 8.841 | 8.841 | 8.906 | 969,889 | +0.07(+0.74%) |
Oct 24, 2014 | 8.859 | 8.859 | 8.758 | 8.841 | 1,039,726 | +0.07(+0.75%) |
Oct 23, 2014 | 8.609 | 8.776 | 8.579 | 8.776 | 1,023,590 | +0.20(+2.29%) |
Oct 22, 2014 | 8.579 | 8.627 | 8.496 | 8.579 | 251,892 | +0.02(+0.21%) |
Oct 21, 2014 | 8.556 | 8.609 | 8.508 | 8.562 | 716,858 | +0.04(+0.42%) |
Oct 20, 2014 | 8.443 | 8.461 | 8.443 | 8.526 | 415,283 | +0.07(+0.77%) |
Oct 17, 2014 | 8.573 | 8.573 | 8.348 | 8.461 | 544,983 | -0.06(-0.70%) |
Oct 16, 2014 | 8.288 | 8.562 | 8.246 | 8.520 | 1,041,603 | +0.20(+2.36%) |
Oct 15, 2014 | 8.229 | 8.377 | 8.134 | 8.324 | 804,803 | +0.02(+0.25%) |
Oct 14, 2014 | 8.163 | 8.373 | 8.145 | 8.303 | 839,776 | +0.16(+2.01%) |
Oct 13, 2014 | 8.040 | 8.221 | 8.022 | 8.139 | 448,436 | +0.07(+0.87%) |
Oct 10, 2014 | 8.133 | 8.332 | 8.063 | 8.069 | 450,680 | -0.11(-1.36%) |
Oct 09, 2014 | 8.233 | 8.285 | 8.209 | 8.180 | 533,766 | -0.05(-0.64%) |
Oct 08, 2014 | 8.010 | 8.239 | 8.005 | 8.233 | 862,747 | +0.22(+2.70%) |
Oct 07, 2014 | 8.116 | 8.198 | 8.005 | 8.016 | 1,170,593 | -0.11(-1.37%) |
Oct 06, 2014 | 8.057 | 8.163 | 8.022 | 8.127 | 864,065 | +0.08(+0.94%) |
Oct 03, 2014 | 8.139 | 8.174 | 8.028 | 8.051 | 442,882 | -0.01(-0.15%) |
Oct 02, 2014 | 8.081 | 8.157 | 7.934 | 8.063 | 492,399 | -0.01(-0.07%) |
Oct 01, 2014 | 8.057 | 8.098 | 8.010 | 8.069 | 648,258 | +0.04(+0.51%) |
Sep 30, 2014 | 8.133 | 8.145 | 8.010 | 8.028 | 1,937,264 | -0.09(-1.15%) |
Sep 29, 2014 | 8.180 | 8.209 | 8.075 | 8.122 | 846,423 | -0.10(-1.21%) |
Sep 26, 2014 | 8.046 | 8.250 | 7.964 | 8.221 | 1,206,669 | +0.18(+2.26%) |
Sep 25, 2014 | 8.046 | 8.066 | 7.905 | 8.040 | 648,213 | -0.01(-0.15%) |
Sep 24, 2014 | 8.046 | 8.157 | 7.993 | 8.051 | 573,226 | +0.00(+0.00%) |
Sep 23, 2014 | 8.075 | 8.145 | 8.022 | 8.051 | 840,316 | -0.03(-0.36%) |
Sep 22, 2014 | 8.116 | 8.157 | 8.057 | 8.081 | 428,494 | -0.05(-0.58%) |
Sep 19, 2014 | 8.092 | 8.163 | 7.999 | 8.127 | 822,958 | +0.05(+0.58%) |
Sep 18, 2014 | 8.104 | 8.174 | 8.063 | 8.081 | 373,723 | -0.02(-0.22%) |
Sep 17, 2014 | 8.145 | 8.204 | 8.057 | 8.098 | 753,067 | -0.05(-0.57%) |
Sep 16, 2014 | 8.063 | 8.180 | 8.057 | 8.145 | 758,739 | +0.05(+0.65%) |
Sep 15, 2014 | 8.204 | 8.204 | 7.993 | 8.092 | 754,421 | -0.10(-1.21%) |
Sep 12, 2014 | 8.350 | 8.379 | 8.168 | 8.192 | 1,461,567 | -0.13(-1.62%) |
Sep 11, 2014 | 8.309 | 8.391 | 8.309 | 8.326 | 614,009 | -0.01(-0.14%) |
Sep 10, 2014 | 8.344 | 8.426 | 8.300 | 8.338 | 1,371,756 | -0.02(-0.21%) |
Sep 09, 2014 | 8.297 | 8.479 | 8.297 | 8.356 | 4,236,096 | -0.17(-1.99%) |
Sep 08, 2014 | 8.467 | 8.543 | 8.426 | 8.525 | 246,607 | +0.06(+0.69%) |
Sep 05, 2014 | 8.397 | 8.519 | 8.397 | 8.467 | 173,476 | +0.05(+0.63%) |
Sep 04, 2014 | 8.519 | 8.519 | 8.408 | 8.414 | 193,643 | -0.11(-1.24%) |
Sep 03, 2014 | 8.683 | 8.724 | 8.502 | 8.519 | 169,889 | -0.15(-1.69%) |
Sep 02, 2014 | 8.695 | 8.777 | 8.631 | 8.666 | 238,848 | +0.00(+0.00%) |
Aug 29, 2014 | 8.584 | 8.666 | 8.666 | 8.666 | 184,062 | +0.09(+1.02%) |
Aug 28, 2014 | 8.613 | 8.642 | 8.519 | 8.578 | 226,938 | -0.05(-0.54%) |
Aug 27, 2014 | 8.619 | 8.695 | 8.549 | 8.625 | 482,179 | -0.01(-0.07%) |
Aug 26, 2014 | 8.701 | 8.707 | 8.584 | 8.631 | 425,144 | -0.09(-1.01%) |
Aug 25, 2014 | 8.625 | 8.736 | 8.596 | 8.718 | 518,354 | +0.12(+1.36%) |
Aug 22, 2014 | 8.531 | 8.660 | 8.514 | 8.601 | 356,578 | +0.11(+1.24%) |
Aug 21, 2014 | 8.519 | 8.584 | 8.473 | 8.496 | 187,635 | -0.04(-0.48%) |
Aug 20, 2014 | 8.391 | 8.543 | 8.344 | 8.537 | 249,545 | +0.12(+1.46%) |
Aug 19, 2014 | 8.467 | 8.484 | 8.373 | 8.414 | 218,241 | -0.04(-0.42%) |
Aug 18, 2014 | 8.502 | 8.519 | 8.426 | 8.449 | 299,978 | +0.01(+0.14%) |
Aug 15, 2014 | 8.479 | 8.484 | 8.344 | 8.438 | 337,973 | +0.04(+0.42%) |
Aug 14, 2014 | 8.285 | 8.402 | 8.250 | 8.402 | 274,353 | +0.11(+1.34%) |
Aug 13, 2014 | 8.285 | 8.420 | 8.285 | 8.291 | 330,635 | -0.10(-1.19%) |
Aug 12, 2014 | 8.356 | 8.397 | 8.256 | 8.391 | 468,794 | +0.00(+0.00%) |
Aug 11, 2014 | 8.455 | 8.555 | 8.391 | 8.391 | 283,766 | +0.00(+0.00%) |
Aug 08, 2014 | 8.350 | 8.397 | 8.326 | 8.391 | 164,989 | +0.02(+0.28%) |
Aug 07, 2014 | 8.385 | 8.432 | 8.303 | 8.367 | 264,991 | -0.02(-0.21%) |
Aug 06, 2014 | 8.250 | 8.414 | 8.239 | 8.385 | 337,985 | +0.13(+1.63%) |
Aug 05, 2014 | 8.244 | 8.280 | 8.187 | 8.250 | 218,208 | +0.02(+0.21%) |
Aug 04, 2014 | 8.274 | 8.344 | 8.192 | 8.233 | 408,435 | -0.03(-0.35%) |