Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 8.063 | 8.063 | 7.861 | 7.958 | 33,228 | -0.01(-0.09%) |
Oct 30, 2014 | 7.931 | 8.007 | 7.903 | 7.965 | 36,737 | +0.00(+0.00%) |
Oct 29, 2014 | 7.882 | 8.007 | 7.903 | 7.965 | 39,861 | +0.06(+0.79%) |
Oct 28, 2014 | 7.833 | 7.937 | 7.805 | 7.903 | 42,320 | +0.13(+1.61%) |
Oct 27, 2014 | 7.840 | 7.882 | 7.764 | 7.777 | 13,201 | -0.15(-1.93%) |
Oct 24, 2014 | 8.000 | 8.028 | 7.931 | 7.931 | 17,249 | -0.06(-0.78%) |
Oct 23, 2014 | 7.687 | 8.035 | 7.687 | 7.993 | 17,379 | +0.04(+0.52%) |
Oct 22, 2014 | 8.042 | 8.042 | 7.924 | 7.951 | 17,820 | -0.06(-0.70%) |
Oct 21, 2014 | 7.896 | 8.021 | 7.882 | 8.007 | 17,156 | +0.13(+1.59%) |
Oct 20, 2014 | 8.070 | 8.070 | 7.339 | 7.882 | 37,478 | -0.20(-2.50%) |
Oct 17, 2014 | 8.369 | 8.369 | 8.056 | 8.084 | 23,755 | -0.16(-1.94%) |
Oct 16, 2014 | 8.174 | 8.355 | 8.125 | 8.244 | 21,031 | +0.11(+1.37%) |
Oct 15, 2014 | 8.028 | 8.390 | 7.854 | 8.132 | 34,815 | +0.03(+0.34%) |
Oct 14, 2014 | 8.244 | 8.411 | 8.014 | 8.104 | 41,411 | -0.03(-0.34%) |
Oct 13, 2014 | 8.167 | 8.167 | 8.014 | 8.132 | 33,476 | +0.00(+0.00%) |
Oct 10, 2014 | 8.181 | 8.320 | 8.021 | 8.132 | 17,190 | -0.13(-1.60%) |
Oct 09, 2014 | 8.577 | 8.577 | 8.230 | 8.264 | 19,751 | -0.36(-4.19%) |
Oct 08, 2014 | 8.473 | 8.657 | 8.348 | 8.626 | 30,286 | +0.14(+1.64%) |
Oct 07, 2014 | 8.626 | 8.689 | 8.480 | 8.487 | 45,138 | -0.19(-2.17%) |
Oct 06, 2014 | 8.682 | 8.800 | 8.584 | 8.675 | 18,299 | -0.01(-0.08%) |
Oct 03, 2014 | 8.772 | 8.772 | 8.564 | 8.682 | 21,330 | -0.01(-0.08%) |
Oct 02, 2014 | 8.299 | 8.751 | 8.271 | 8.689 | 25,794 | +0.42(+5.13%) |
Oct 01, 2014 | 8.487 | 8.536 | 8.195 | 8.264 | 49,670 | -0.13(-1.49%) |
Sep 30, 2014 | 8.487 | 8.536 | 8.355 | 8.390 | 75,595 | -0.08(-0.99%) |
Sep 29, 2014 | 8.536 | 8.689 | 8.424 | 8.473 | 21,941 | -0.15(-1.77%) |
Sep 26, 2014 | 8.271 | 8.737 | 8.271 | 8.626 | 40,551 | +0.43(+5.26%) |
Sep 25, 2014 | 8.424 | 8.466 | 8.181 | 8.195 | 22,766 | -0.24(-2.89%) |
Sep 24, 2014 | 8.445 | 8.577 | 8.438 | 8.438 | 13,223 | +0.06(+0.66%) |
Sep 23, 2014 | 8.306 | 8.579 | 8.306 | 8.383 | 47,320 | +0.08(+0.92%) |
Sep 22, 2014 | 8.257 | 8.383 | 8.011 | 8.306 | 56,317 | +0.02(+0.25%) |
Sep 19, 2014 | 8.515 | 8.718 | 8.278 | 8.285 | 50,089 | -0.24(-2.78%) |
Sep 18, 2014 | 8.529 | 8.529 | 8.257 | 8.522 | 45,699 | +0.06(+0.74%) |
Sep 17, 2014 | 8.543 | 8.591 | 8.146 | 8.459 | 63,528 | -0.17(-2.01%) |
Sep 16, 2014 | 9.482 | 9.482 | 8.529 | 8.633 | 26,691 | -0.13(-1.43%) |
Sep 15, 2014 | 8.856 | 8.856 | 8.494 | 8.758 | 71,797 | -0.01(-0.08%) |
Sep 12, 2014 | 9.099 | 9.371 | 8.682 | 8.765 | 50,002 | -0.33(-3.60%) |
Sep 11, 2014 | 9.398 | 9.419 | 8.758 | 9.092 | 117,599 | -0.33(-3.47%) |
Sep 10, 2014 | 9.350 | 9.447 | 9.247 | 9.419 | 21,338 | +0.09(+0.97%) |
Sep 09, 2014 | 9.764 | 9.867 | 9.322 | 9.329 | 41,168 | -0.48(-4.86%) |
Sep 08, 2014 | 9.819 | 9.867 | 9.722 | 9.805 | 9,956 | +0.01(+0.07%) |
Sep 05, 2014 | 9.812 | 9.861 | 9.805 | 9.798 | 9,420 | -0.06(-0.56%) |
Sep 04, 2014 | 9.902 | 9.902 | 9.902 | 9.854 | 8,091 | -0.03(-0.35%) |
Sep 03, 2014 | 10.15 | 10.15 | 9.854 | 9.888 | 30,632 | -0.26(-2.52%) |
Sep 02, 2014 | 9.840 | 10.30 | 9.791 | 10.14 | 39,496 | +0.16(+1.59%) |
Aug 29, 2014 | 9.826 | 9.985 | 9.985 | 9.985 | 49,238 | +0.14(+1.40%) |
Aug 28, 2014 | 9.674 | 9.895 | 9.412 | 9.847 | 43,343 | -0.09(-0.90%) |
Aug 27, 2014 | 10.14 | 10.18 | 9.895 | 9.936 | 18,215 | -0.25(-2.44%) |
Aug 26, 2014 | 9.626 | 10.35 | 9.543 | 10.19 | 68,408 | +0.41(+4.24%) |
Aug 25, 2014 | 9.992 | 10.12 | 9.432 | 9.771 | 167,581 | -0.62(-5.98%) |
Aug 22, 2014 | 10.04 | 10.39 | 10.04 | 10.39 | 32,629 | +0.19(+1.83%) |
Aug 21, 2014 | 10.32 | 10.43 | 9.943 | 10.21 | 41,925 | -0.24(-2.31%) |
Aug 20, 2014 | 10.66 | 10.69 | 10.38 | 10.45 | 46,540 | -0.23(-2.20%) |
Aug 19, 2014 | 11.05 | 11.05 | 10.61 | 10.68 | 32,687 | -0.35(-3.19%) |
Aug 18, 2014 | 10.77 | 11.14 | 10.65 | 11.03 | 34,141 | +0.33(+3.10%) |
Aug 15, 2014 | 10.54 | 11.04 | 10.54 | 10.70 | 26,848 | +0.24(+2.31%) |
Aug 14, 2014 | 10.46 | 10.46 | 10.45 | 10.46 | 7,998 | -0.05(-0.46%) |
Aug 13, 2014 | 10.22 | 10.47 | 10.22 | 10.51 | 13,188 | +0.15(+1.47%) |
Aug 12, 2014 | 10.33 | 10.50 | 10.17 | 10.36 | 23,718 | +0.01(+0.13%) |
Aug 11, 2014 | 9.985 | 10.49 | 9.957 | 10.34 | 29,337 | +0.19(+1.91%) |
Aug 08, 2014 | 10.13 | 10.43 | 9.688 | 10.15 | 29,105 | -0.02(-0.20%) |
Aug 07, 2014 | 10.47 | 10.52 | 9.808 | 10.17 | 33,321 | -0.26(-2.45%) |
Aug 06, 2014 | 10.20 | 10.52 | 10.14 | 10.43 | 34,197 | +0.12(+1.21%) |
Aug 05, 2014 | 10.25 | 10.53 | 10.25 | 10.30 | 26,738 | -0.01(-0.07%) |
Aug 04, 2014 | 10.26 | 10.33 | 10.04 | 10.31 | 56,374 | +0.08(+0.81%) |