Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 9.120 | 9.270 | 9.070 | 9.230 | 512,795 | +0.21(+2.33%) |
Oct 30, 2014 | 9.050 | 9.200 | 8.970 | 9.020 | 449,394 | -0.08(-0.88%) |
Oct 29, 2014 | 9.270 | 9.270 | 9.090 | 9.100 | 379,272 | -0.17(-1.83%) |
Oct 28, 2014 | 8.960 | 9.280 | 8.900 | 9.270 | 657,897 | +0.37(+4.16%) |
Oct 27, 2014 | 8.700 | 8.490 | 8.490 | 8.900 | 488,115 | +0.41(+4.83%) |
Oct 24, 2014 | 8.550 | 8.570 | 8.445 | 8.490 | 240,142 | -0.04(-0.47%) |
Oct 23, 2014 | 8.480 | 8.590 | 8.450 | 8.530 | 189,524 | +0.11(+1.31%) |
Oct 22, 2014 | 8.540 | 8.650 | 8.400 | 8.420 | 140,902 | -0.12(-1.41%) |
Oct 21, 2014 | 8.640 | 8.640 | 8.490 | 8.540 | 202,253 | -0.07(-0.81%) |
Oct 20, 2014 | 8.410 | 8.645 | 8.400 | 8.610 | 166,658 | +0.19(+2.26%) |
Oct 17, 2014 | 8.690 | 8.690 | 8.400 | 8.420 | 317,817 | -0.16(-1.86%) |
Oct 16, 2014 | 8.490 | 8.630 | 8.460 | 8.580 | 354,484 | +0.01(+0.12%) |
Oct 15, 2014 | 8.270 | 8.640 | 8.240 | 8.570 | 213,920 | +0.19(+2.27%) |
Oct 14, 2014 | 8.310 | 8.480 | 8.260 | 8.380 | 275,013 | +0.14(+1.70%) |
Oct 13, 2014 | 7.940 | 8.240 | 7.940 | 8.240 | 200,485 | +0.30(+3.78%) |
Oct 10, 2014 | 7.900 | 8.120 | 7.865 | 7.940 | 146,683 | -0.02(-0.25%) |
Oct 09, 2014 | 7.960 | 8.040 | 7.890 | 7.960 | 141,440 | -0.02(-0.25%) |
Oct 08, 2014 | 7.850 | 7.990 | 7.810 | 7.980 | 243,794 | +0.09(+1.14%) |
Oct 07, 2014 | 8.000 | 8.120 | 7.870 | 7.890 | 168,614 | -0.16(-1.99%) |
Oct 06, 2014 | 8.070 | 8.150 | 8.010 | 8.050 | 183,947 | -0.03(-0.37%) |
Oct 03, 2014 | 8.150 | 8.210 | 8.040 | 8.080 | 124,386 | +0.01(+0.12%) |
Oct 02, 2014 | 7.850 | 8.160 | 7.850 | 8.070 | 179,704 | +0.21(+2.67%) |
Oct 01, 2014 | 7.880 | 7.980 | 7.780 | 7.860 | 259,541 | -0.01(-0.13%) |
Sep 30, 2014 | 7.940 | 7.980 | 7.870 | 7.870 | 338,439 | -0.05(-0.63%) |
Sep 29, 2014 | 7.930 | 8.000 | 7.920 | 7.920 | 259,473 | -0.07(-0.88%) |
Sep 26, 2014 | 8.090 | 8.130 | 7.980 | 7.990 | 204,553 | -0.11(-1.36%) |
Sep 25, 2014 | 8.210 | 8.230 | 8.010 | 8.100 | 146,214 | -0.13(-1.58%) |
Sep 24, 2014 | 8.040 | 8.250 | 8.010 | 8.230 | 102,502 | +0.17(+2.11%) |
Sep 23, 2014 | 8.080 | 8.190 | 8.030 | 8.060 | 153,710 | -0.08(-0.98%) |
Sep 22, 2014 | 8.030 | 8.210 | 7.920 | 8.140 | 193,663 | +0.07(+0.87%) |
Sep 19, 2014 | 8.510 | 8.570 | 8.060 | 8.070 | 506,811 | -0.44(-5.17%) |
Sep 18, 2014 | 8.480 | 8.550 | 8.460 | 8.510 | 113,783 | +0.06(+0.71%) |
Sep 17, 2014 | 8.510 | 8.580 | 8.450 | 8.450 | 107,958 | -0.07(-0.82%) |
Sep 16, 2014 | 8.430 | 8.570 | 8.400 | 8.520 | 107,058 | +0.06(+0.71%) |
Sep 15, 2014 | 8.470 | 8.540 | 8.380 | 8.460 | 126,549 | -0.03(-0.35%) |
Sep 12, 2014 | 8.530 | 8.540 | 8.430 | 8.490 | 113,946 | -0.02(-0.24%) |
Sep 11, 2014 | 8.510 | 8.570 | 8.477 | 8.510 | 94,448 | -0.03(-0.35%) |
Sep 10, 2014 | 8.510 | 8.560 | 8.510 | 8.540 | 69,436 | +0.05(+0.59%) |
Sep 09, 2014 | 8.480 | 8.540 | 8.420 | 8.490 | 152,638 | -0.01(-0.12%) |
Sep 08, 2014 | 8.540 | 8.600 | 8.480 | 8.500 | 86,604 | -0.03(-0.35%) |
Sep 05, 2014 | 8.460 | 8.600 | 8.430 | 8.530 | 100,113 | +0.04(+0.47%) |
Sep 04, 2014 | 8.550 | 8.620 | 8.490 | 8.490 | 72,069 | -0.07(-0.82%) |
Sep 03, 2014 | 8.660 | 8.730 | 8.500 | 8.560 | 108,576 | -0.07(-0.81%) |
Sep 02, 2014 | 8.640 | 8.690 | 8.480 | 8.630 | 140,252 | +0.03(+0.35%) |
Aug 29, 2014 | 8.520 | 8.600 | 8.600 | 8.600 | 188,200 | +0.11(+1.30%) |
Aug 28, 2014 | 8.500 | 8.555 | 8.470 | 8.490 | 132,606 | -0.05(-0.59%) |
Aug 27, 2014 | 8.410 | 8.560 | 8.360 | 8.540 | 148,330 | +0.11(+1.30%) |
Aug 26, 2014 | 8.490 | 8.530 | 8.407 | 8.430 | 222,913 | -0.06(-0.71%) |
Aug 25, 2014 | 8.550 | 8.630 | 8.460 | 8.490 | 165,914 | -0.04(-0.47%) |
Aug 22, 2014 | 8.590 | 8.630 | 8.450 | 8.530 | 92,909 | -0.06(-0.70%) |
Aug 21, 2014 | 8.510 | 8.610 | 8.390 | 8.590 | 112,645 | +0.10(+1.18%) |
Aug 20, 2014 | 8.530 | 8.530 | 8.420 | 8.490 | 132,732 | -0.07(-0.82%) |
Aug 19, 2014 | 8.570 | 8.600 | 8.510 | 8.560 | 103,835 | +0.02(+0.23%) |
Aug 18, 2014 | 8.420 | 8.550 | 8.420 | 8.540 | 275,504 | +0.15(+1.79%) |
Aug 15, 2014 | 8.610 | 8.610 | 8.350 | 8.390 | 470,301 | -0.13(-1.53%) |
Aug 14, 2014 | 8.510 | 8.560 | 8.455 | 8.520 | 135,823 | +0.01(+0.12%) |
Aug 13, 2014 | 8.470 | 8.550 | 8.470 | 8.510 | 96,595 | +0.04(+0.47%) |
Aug 12, 2014 | 8.510 | 8.570 | 8.430 | 8.470 | 173,115 | -0.07(-0.82%) |
Aug 11, 2014 | 8.560 | 8.640 | 8.470 | 8.540 | 102,527 | +0.04(+0.47%) |
Aug 08, 2014 | 8.510 | 8.610 | 8.500 | 8.500 | 95,541 | -0.03(-0.35%) |
Aug 07, 2014 | 8.530 | 8.600 | 8.470 | 8.530 | 150,246 | +0.00(+0.00%) |
Aug 06, 2014 | 8.600 | 8.650 | 8.480 | 8.530 | 183,210 | -0.07(-0.81%) |
Aug 05, 2014 | 8.190 | 8.600 | 8.190 | 8.600 | 470,847 | +0.38(+4.62%) |
Aug 04, 2014 | 8.100 | 8.270 | 8.070 | 8.220 | 198,873 | +0.15(+1.86%) |