Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 8.930 | 8.930 | 8.620 | 8.680 | 246,648 | +0.06(+0.70%) |
Oct 30, 2014 | 9.010 | 9.240 | 8.550 | 8.620 | 598,852 | -0.98(-10.21%) |
Oct 29, 2014 | 9.400 | 9.670 | 9.260 | 9.600 | 331,495 | +0.28(+3.00%) |
Oct 28, 2014 | 8.740 | 9.360 | 8.580 | 9.320 | 184,742 | +0.62(+7.13%) |
Oct 27, 2014 | 8.660 | 8.870 | 8.500 | 8.700 | 194,729 | -0.01(-0.11%) |
Oct 24, 2014 | 8.910 | 8.990 | 8.700 | 8.710 | 240,290 | -0.16(-1.80%) |
Oct 23, 2014 | 8.780 | 8.960 | 8.719 | 8.870 | 217,309 | +0.21(+2.42%) |
Oct 22, 2014 | 9.020 | 9.030 | 8.630 | 8.660 | 250,494 | -0.34(-3.78%) |
Oct 21, 2014 | 8.870 | 9.040 | 8.740 | 9.000 | 265,067 | +0.22(+2.51%) |
Oct 20, 2014 | 9.100 | 9.100 | 8.740 | 8.780 | 350,237 | -0.36(-3.94%) |
Oct 17, 2014 | 9.450 | 9.530 | 8.836 | 9.140 | 344,445 | -0.17(-1.88%) |
Oct 16, 2014 | 8.750 | 9.480 | 8.620 | 9.315 | 331,384 | +0.42(+4.78%) |
Oct 15, 2014 | 8.010 | 8.980 | 7.900 | 8.890 | 460,993 | +0.75(+9.21%) |
Oct 14, 2014 | 8.230 | 8.440 | 8.080 | 8.140 | 313,426 | +0.01(+0.12%) |
Oct 13, 2014 | 8.030 | 8.260 | 7.950 | 8.130 | 270,326 | +0.13(+1.63%) |
Oct 10, 2014 | 8.530 | 8.530 | 7.990 | 8.000 | 427,783 | -0.52(-6.10%) |
Oct 09, 2014 | 8.890 | 8.900 | 8.510 | 8.520 | 229,858 | -0.40(-4.48%) |
Oct 08, 2014 | 8.750 | 8.960 | 8.450 | 8.920 | 225,293 | +0.16(+1.83%) |
Oct 07, 2014 | 9.080 | 9.220 | 8.740 | 8.760 | 332,564 | -0.40(-4.37%) |
Oct 06, 2014 | 9.470 | 9.470 | 9.070 | 9.160 | 164,141 | -0.23(-2.45%) |
Oct 03, 2014 | 9.450 | 9.550 | 9.300 | 9.390 | 122,701 | +0.03(+0.32%) |
Oct 02, 2014 | 9.090 | 9.470 | 9.070 | 9.360 | 179,572 | +0.30(+3.31%) |
Oct 01, 2014 | 9.230 | 9.290 | 9.000 | 9.060 | 197,280 | -0.17(-1.84%) |
Sep 30, 2014 | 9.460 | 9.650 | 9.220 | 9.230 | 275,561 | -0.24(-2.53%) |
Sep 29, 2014 | 9.340 | 9.580 | 9.340 | 9.470 | 223,368 | -0.01(-0.11%) |
Sep 26, 2014 | 9.330 | 9.510 | 9.148 | 9.480 | 145,510 | +0.21(+2.27%) |
Sep 25, 2014 | 9.460 | 9.460 | 9.154 | 9.270 | 173,444 | -0.23(-2.42%) |
Sep 24, 2014 | 9.450 | 9.650 | 9.361 | 9.500 | 265,978 | +0.12(+1.28%) |
Sep 23, 2014 | 9.420 | 9.550 | 9.333 | 9.380 | 223,315 | -0.09(-0.95%) |
Sep 22, 2014 | 9.740 | 9.750 | 9.440 | 9.470 | 209,844 | -0.30(-3.07%) |
Sep 19, 2014 | 10.02 | 10.15 | 9.560 | 9.770 | 440,357 | -0.17(-1.71%) |
Sep 18, 2014 | 10.08 | 10.08 | 9.870 | 9.940 | 157,981 | -0.11(-1.09%) |
Sep 17, 2014 | 9.840 | 10.22 | 9.770 | 10.05 | 208,198 | +0.24(+2.45%) |
Sep 16, 2014 | 9.690 | 9.850 | 9.610 | 9.810 | 199,954 | +0.07(+0.72%) |
Sep 15, 2014 | 9.890 | 10.01 | 9.636 | 9.740 | 170,532 | -0.12(-1.22%) |
Sep 12, 2014 | 10.18 | 10.19 | 9.830 | 9.860 | 275,886 | -0.29(-2.86%) |
Sep 11, 2014 | 9.720 | 10.23 | 9.720 | 10.15 | 425,075 | +0.38(+3.89%) |
Sep 10, 2014 | 9.550 | 9.880 | 9.550 | 9.770 | 327,875 | +0.19(+1.98%) |
Sep 09, 2014 | 9.790 | 9.878 | 9.530 | 9.580 | 471,071 | -0.19(-1.94%) |
Sep 08, 2014 | 9.330 | 9.890 | 9.330 | 9.770 | 770,254 | +0.79(+8.80%) |
Sep 05, 2014 | 9.300 | 9.300 | 8.860 | 8.980 | 333,963 | -0.33(-3.54%) |
Sep 04, 2014 | 9.690 | 9.710 | 9.295 | 9.310 | 222,394 | -0.34(-3.52%) |
Sep 03, 2014 | 9.850 | 9.850 | 9.570 | 9.650 | 248,827 | -0.08(-0.82%) |
Sep 02, 2014 | 9.820 | 9.920 | 9.610 | 9.730 | 188,807 | -0.07(-0.71%) |
Aug 29, 2014 | 9.760 | 9.800 | 9.800 | 9.800 | 195,500 | +0.04(+0.41%) |
Aug 28, 2014 | 9.760 | 9.830 | 9.610 | 9.760 | 217,843 | -0.05(-0.51%) |
Aug 27, 2014 | 9.760 | 9.840 | 9.760 | 9.810 | 288,188 | +0.07(+0.72%) |
Aug 26, 2014 | 9.480 | 9.799 | 9.480 | 9.740 | 368,889 | +0.26(+2.74%) |
Aug 25, 2014 | 9.460 | 9.700 | 9.375 | 9.480 | 330,305 | +0.10(+1.07%) |
Aug 22, 2014 | 9.260 | 9.450 | 9.120 | 9.380 | 338,177 | +0.10(+1.08%) |
Aug 21, 2014 | 9.110 | 9.330 | 9.090 | 9.280 | 403,899 | +0.12(+1.31%) |
Aug 20, 2014 | 9.100 | 9.200 | 9.060 | 9.160 | 296,563 | +0.03(+0.33%) |
Aug 19, 2014 | 9.150 | 9.370 | 9.070 | 9.130 | 280,369 | -0.02(-0.22%) |
Aug 18, 2014 | 9.000 | 9.190 | 8.990 | 9.150 | 233,439 | +0.16(+1.78%) |
Aug 15, 2014 | 9.040 | 9.150 | 8.900 | 8.990 | 183,096 | +0.02(+0.22%) |
Aug 14, 2014 | 8.970 | 9.080 | 8.910 | 8.970 | 276,891 | -0.01(-0.11%) |
Aug 13, 2014 | 9.020 | 9.040 | 8.950 | 8.980 | 220,394 | -0.01(-0.11%) |
Aug 12, 2014 | 9.060 | 9.260 | 8.990 | 8.990 | 289,558 | -0.14(-1.53%) |
Aug 11, 2014 | 8.960 | 9.160 | 8.960 | 9.130 | 325,381 | +0.20(+2.24%) |
Aug 08, 2014 | 8.860 | 8.950 | 8.680 | 8.930 | 308,000 | +0.07(+0.79%) |
Aug 07, 2014 | 9.270 | 9.270 | 8.560 | 8.860 | 626,834 | -0.33(-3.59%) |
Aug 06, 2014 | 8.960 | 9.300 | 8.960 | 9.190 | 233,084 | +0.18(+2.00%) |
Aug 05, 2014 | 8.910 | 9.270 | 8.820 | 9.010 | 186,019 | +0.03(+0.33%) |
Aug 04, 2014 | 8.760 | 9.020 | 8.760 | 8.980 | 243,709 | +0.24(+2.75%) |