Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 8.920 | 8.920 | 8.570 | 8.570 | 121,652 | -0.37(-4.14%) |
Sep 29, 2014 | 8.950 | 9.103 | 8.855 | 8.940 | 109,829 | -0.01(-0.11%) |
Sep 26, 2014 | 8.870 | 8.990 | 8.800 | 8.950 | 89,259 | +0.05(+0.56%) |
Sep 25, 2014 | 9.160 | 9.300 | 8.853 | 8.900 | 119,124 | -0.24(-2.63%) |
Sep 24, 2014 | 9.020 | 9.240 | 8.883 | 9.140 | 98,106 | +0.18(+2.01%) |
Sep 23, 2014 | 8.900 | 9.130 | 8.900 | 8.960 | 102,886 | +0.02(+0.22%) |
Sep 22, 2014 | 9.110 | 9.140 | 8.910 | 8.940 | 97,111 | -0.20(-2.19%) |
Sep 19, 2014 | 9.270 | 9.310 | 9.090 | 9.140 | 112,177 | -0.03(-0.33%) |
Sep 18, 2014 | 9.140 | 9.273 | 9.060 | 9.170 | 159,851 | +0.28(+3.15%) |
Sep 17, 2014 | 8.840 | 8.900 | 8.660 | 8.890 | 83,661 | +0.14(+1.60%) |
Sep 16, 2014 | 8.750 | 8.890 | 8.618 | 8.750 | 98,424 | -0.01(-0.11%) |
Sep 15, 2014 | 8.920 | 8.920 | 8.523 | 8.760 | 144,671 | -0.15(-1.68%) |
Sep 12, 2014 | 9.180 | 9.180 | 8.750 | 8.910 | 81,685 | -0.22(-2.41%) |
Sep 11, 2014 | 9.190 | 9.190 | 9.030 | 9.130 | 43,712 | -0.05(-0.54%) |
Sep 10, 2014 | 9.000 | 9.290 | 8.970 | 9.180 | 66,860 | +0.15(+1.66%) |
Sep 09, 2014 | 9.260 | 9.260 | 9.010 | 9.030 | 94,085 | -0.32(-3.42%) |
Sep 08, 2014 | 9.540 | 9.570 | 9.150 | 9.350 | 123,063 | -0.27(-2.81%) |
Sep 05, 2014 | 9.750 | 9.750 | 9.510 | 9.620 | 108,302 | -0.09(-0.93%) |
Sep 04, 2014 | 9.350 | 10.02 | 9.280 | 9.710 | 420,578 | +0.40(+4.30%) |
Sep 03, 2014 | 9.070 | 9.360 | 8.940 | 9.310 | 247,089 | +0.33(+3.67%) |
Sep 02, 2014 | 9.000 | 9.032 | 8.920 | 8.980 | 103,355 | +0.08(+0.90%) |
Aug 29, 2014 | 8.820 | 8.900 | 8.900 | 8.900 | 61,300 | +0.06(+0.68%) |
Aug 28, 2014 | 8.890 | 8.900 | 8.740 | 8.840 | 54,728 | -0.03(-0.34%) |
Aug 27, 2014 | 8.950 | 8.950 | 8.753 | 8.870 | 59,613 | +0.04(+0.45%) |
Aug 26, 2014 | 8.760 | 8.955 | 8.700 | 8.830 | 111,925 | +0.25(+2.91%) |
Aug 25, 2014 | 8.560 | 8.770 | 8.560 | 8.580 | 67,566 | -0.09(-1.04%) |
Aug 22, 2014 | 8.600 | 8.780 | 8.600 | 8.670 | 26,415 | +0.08(+0.93%) |
Aug 21, 2014 | 8.640 | 8.690 | 8.590 | 8.590 | 52,173 | -0.03(-0.35%) |
Aug 20, 2014 | 8.730 | 8.740 | 8.600 | 8.620 | 52,554 | -0.21(-2.38%) |
Aug 19, 2014 | 8.780 | 8.880 | 8.780 | 8.830 | 86,939 | +0.05(+0.57%) |
Aug 18, 2014 | 8.700 | 8.895 | 8.690 | 8.780 | 78,397 | +0.02(+0.23%) |
Aug 15, 2014 | 8.860 | 8.910 | 8.600 | 8.760 | 82,383 | -0.08(-0.90%) |
Aug 14, 2014 | 8.790 | 8.930 | 8.790 | 8.840 | 47,859 | +0.00(+0.00%) |
Aug 13, 2014 | 8.800 | 8.952 | 8.760 | 8.840 | 37,930 | +0.08(+0.91%) |
Aug 12, 2014 | 8.840 | 8.910 | 8.650 | 8.760 | 53,271 | -0.09(-1.02%) |
Aug 11, 2014 | 8.880 | 9.070 | 8.750 | 8.850 | 98,103 | -0.05(-0.56%) |
Aug 08, 2014 | 8.670 | 8.900 | 8.589 | 8.900 | 95,238 | +0.28(+3.25%) |
Aug 07, 2014 | 8.750 | 8.820 | 8.553 | 8.620 | 103,264 | -0.09(-1.03%) |
Aug 06, 2014 | 8.450 | 8.900 | 8.430 | 8.710 | 165,423 | +0.25(+2.96%) |
Aug 05, 2014 | 8.410 | 8.660 | 8.330 | 8.460 | 84,329 | +0.02(+0.24%) |
Aug 04, 2014 | 8.350 | 8.500 | 8.210 | 8.440 | 88,850 | +0.10(+1.20%) |
Aug 01, 2014 | 8.400 | 8.519 | 8.190 | 8.340 | 96,858 | -0.18(-2.11%) |
Jul 31, 2014 | 8.540 | 8.610 | 8.410 | 8.520 | 129,830 | -0.19(-2.18%) |
Jul 30, 2014 | 8.630 | 8.790 | 8.596 | 8.710 | 73,493 | +0.15(+1.75%) |
Jul 29, 2014 | 8.530 | 8.630 | 8.490 | 8.560 | 62,383 | +0.06(+0.71%) |
Jul 28, 2014 | 8.540 | 8.550 | 8.450 | 8.500 | 92,050 | -0.04(-0.47%) |
Jul 25, 2014 | 8.620 | 8.710 | 8.513 | 8.540 | 109,711 | -0.12(-1.39%) |
Jul 24, 2014 | 8.770 | 8.850 | 8.620 | 8.660 | 54,943 | -0.11(-1.25%) |
Jul 23, 2014 | 8.720 | 8.915 | 8.678 | 8.770 | 108,676 | +0.03(+0.34%) |
Jul 22, 2014 | 8.750 | 8.870 | 8.690 | 8.740 | 69,611 | -0.01(-0.11%) |
Jul 21, 2014 | 8.740 | 8.880 | 8.680 | 8.750 | 82,610 | -0.09(-1.02%) |
Jul 18, 2014 | 8.600 | 8.890 | 8.600 | 8.840 | 78,522 | +0.25(+2.91%) |
Jul 17, 2014 | 8.920 | 9.010 | 8.530 | 8.590 | 133,669 | -0.30(-3.37%) |
Jul 16, 2014 | 9.150 | 9.150 | 8.660 | 8.890 | 182,544 | -0.17(-1.88%) |
Jul 15, 2014 | 9.330 | 9.420 | 8.970 | 9.060 | 188,793 | -0.37(-3.92%) |
Jul 14, 2014 | 9.120 | 9.460 | 9.061 | 9.430 | 326,106 | +0.55(+6.19%) |
Jul 11, 2014 | 8.800 | 8.980 | 8.742 | 8.880 | 87,056 | +0.02(+0.23%) |
Jul 10, 2014 | 8.600 | 8.930 | 8.510 | 8.860 | 135,304 | -0.08(-0.89%) |
Jul 09, 2014 | 8.670 | 9.070 | 8.610 | 8.940 | 276,683 | +0.45(+5.30%) |
Jul 08, 2014 | 8.950 | 8.950 | 8.410 | 8.490 | 333,107 | -0.61(-6.70%) |
Jul 07, 2014 | 9.410 | 9.500 | 9.010 | 9.100 | 291,239 | -0.14(-1.52%) |
Jul 03, 2014 | 9.300 | 9.240 | 9.240 | 9.240 | 54,100 | -0.01(-0.11%) |
Jul 02, 2014 | 9.090 | 9.340 | 9.090 | 9.250 | 75,977 | +0.00(+0.00%) |