Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 8.780 | 8.792 | 8.724 | 8.755 | 59,995,564 | +0.09(+1.00%) |
Oct 30, 2014 | 8.624 | 8.677 | 8.500 | 8.668 | 41,049,396 | +0.02(+0.29%) |
Oct 29, 2014 | 8.786 | 8.811 | 8.550 | 8.643 | 50,306,916 | -0.08(-0.89%) |
Oct 28, 2014 | 8.554 | 8.721 | 8.536 | 8.721 | 59,776,744 | +0.21(+2.46%) |
Oct 27, 2014 | 8.542 | 8.487 | 8.487 | 8.511 | 99,762,048 | +0.02(+0.29%) |
Oct 24, 2014 | 8.875 | 8.893 | 8.406 | 8.487 | 149,294,176 | -0.38(-4.31%) |
Oct 23, 2014 | 8.807 | 8.924 | 8.794 | 8.868 | 49,366,424 | +0.17(+1.91%) |
Oct 22, 2014 | 8.801 | 8.825 | 8.671 | 8.702 | 39,429,084 | -0.08(-0.91%) |
Oct 21, 2014 | 8.782 | 8.791 | 8.684 | 8.782 | 48,589,996 | +0.06(+0.64%) |
Oct 20, 2014 | 8.647 | 8.677 | 8.613 | 8.727 | 30,788,826 | +0.09(+1.07%) |
Oct 17, 2014 | 8.745 | 8.776 | 8.604 | 8.634 | 51,226,048 | +0.02(+0.29%) |
Oct 16, 2014 | 8.246 | 8.659 | 8.228 | 8.610 | 67,191,400 | +0.22(+2.64%) |
Oct 15, 2014 | 8.370 | 8.480 | 8.166 | 8.388 | 75,494,360 | -0.10(-1.16%) |
Oct 14, 2014 | 8.376 | 8.647 | 8.339 | 8.487 | 70,463,840 | +0.15(+1.77%) |
Oct 13, 2014 | 8.487 | 8.548 | 8.326 | 8.339 | 61,189,732 | -0.15(-1.81%) |
Oct 10, 2014 | 8.443 | 8.573 | 8.345 | 8.493 | 66,702,900 | -0.03(-0.36%) |
Oct 09, 2014 | 8.751 | 8.758 | 8.499 | 8.523 | 51,567,472 | -0.23(-2.60%) |
Oct 08, 2014 | 8.665 | 8.770 | 8.388 | 8.751 | 81,696,744 | +0.07(+0.78%) |
Oct 07, 2014 | 8.911 | 8.911 | 8.671 | 8.684 | 69,563,688 | -0.26(-2.89%) |
Oct 06, 2014 | 9.028 | 9.051 | 8.930 | 8.942 | 38,886,272 | -0.04(-0.48%) |
Oct 03, 2014 | 9.028 | 9.047 | 8.930 | 8.985 | 61,990,728 | +0.02(+0.21%) |
Oct 02, 2014 | 8.985 | 9.035 | 8.893 | 8.967 | 61,357,432 | -0.02(-0.21%) |
Oct 01, 2014 | 9.096 | 9.133 | 8.967 | 8.985 | 90,833,128 | -0.12(-1.35%) |
Sep 30, 2014 | 9.244 | 9.330 | 8.924 | 9.109 | 186,794,560 | -0.20(-2.12%) |
Sep 29, 2014 | 9.946 | 10.10 | 9.133 | 9.306 | 134,588,000 | -0.75(-7.47%) |
Sep 26, 2014 | 9.995 | 10.06 | 9.965 | 10.06 | 33,176,634 | +0.08(+0.80%) |
Sep 25, 2014 | 10.10 | 10.10 | 9.958 | 9.977 | 30,939,692 | -0.13(-1.28%) |
Sep 24, 2014 | 10.00 | 10.13 | 10.00 | 10.11 | 35,738,348 | +0.15(+1.48%) |
Sep 23, 2014 | 10.04 | 10.07 | 9.942 | 9.958 | 45,917,148 | -0.12(-1.16%) |
Sep 22, 2014 | 10.21 | 10.23 | 10.06 | 10.08 | 38,645,452 | -0.18(-1.74%) |
Sep 19, 2014 | 10.27 | 10.32 | 10.21 | 10.25 | 56,845,096 | +0.04(+0.42%) |
Sep 18, 2014 | 10.19 | 10.25 | 10.16 | 10.21 | 31,578,902 | +0.03(+0.30%) |
Sep 17, 2014 | 10.22 | 10.28 | 10.17 | 10.18 | 41,179,916 | +0.01(+0.06%) |
Sep 16, 2014 | 10.09 | 10.18 | 9.952 | 10.17 | 38,599,700 | +0.03(+0.30%) |
Sep 15, 2014 | 10.20 | 10.24 | 10.11 | 10.14 | 38,457,552 | -0.07(-0.72%) |
Sep 12, 2014 | 10.25 | 10.27 | 10.16 | 10.22 | 26,812,534 | -0.04(-0.42%) |
Sep 11, 2014 | 10.22 | 10.26 | 10.17 | 10.26 | 23,815,818 | +0.02(+0.18%) |
Sep 10, 2014 | 10.25 | 10.30 | 10.23 | 10.24 | 27,023,748 | +0.00(+0.00%) |
Sep 09, 2014 | 10.34 | 10.36 | 10.22 | 10.24 | 43,280,532 | -0.10(-1.01%) |
Sep 08, 2014 | 10.31 | 10.39 | 10.29 | 10.35 | 77,233,808 | -0.21(-1.98%) |
Sep 05, 2014 | 10.65 | 10.65 | 10.43 | 10.56 | 48,390,480 | -0.08(-0.75%) |
Sep 04, 2014 | 10.75 | 10.85 | 10.59 | 10.64 | 33,663,520 | -0.12(-1.14%) |
Sep 03, 2014 | 10.91 | 11.01 | 10.74 | 10.76 | 41,767,568 | -0.08(-0.74%) |
Sep 02, 2014 | 10.77 | 10.85 | 10.77 | 10.84 | 30,100,708 | +0.12(+1.09%) |
Aug 29, 2014 | 10.76 | 10.72 | 10.72 | 10.72 | 24,962,574 | -0.01(-0.06%) |
Aug 28, 2014 | 10.64 | 10.75 | 10.60 | 10.73 | 27,364,752 | +0.04(+0.35%) |
Aug 27, 2014 | 10.61 | 10.72 | 10.60 | 10.69 | 29,586,536 | +0.10(+0.99%) |
Aug 26, 2014 | 10.63 | 10.68 | 10.59 | 10.59 | 19,754,080 | -0.02(-0.23%) |
Aug 25, 2014 | 10.60 | 10.65 | 10.59 | 10.61 | 17,488,208 | +0.04(+0.35%) |
Aug 22, 2014 | 10.67 | 10.71 | 10.56 | 10.57 | 32,953,650 | -0.14(-1.32%) |
Aug 21, 2014 | 10.73 | 10.77 | 10.71 | 10.72 | 24,439,558 | -0.01(-0.06%) |
Aug 20, 2014 | 10.69 | 10.73 | 10.62 | 10.72 | 23,064,688 | +0.03(+0.29%) |
Aug 19, 2014 | 10.78 | 10.79 | 10.67 | 10.69 | 25,815,584 | -0.04(-0.40%) |
Aug 18, 2014 | 10.70 | 10.79 | 10.70 | 10.73 | 27,883,000 | +0.07(+0.69%) |
Aug 15, 2014 | 10.77 | 10.77 | 10.58 | 10.66 | 34,033,120 | -0.07(-0.69%) |
Aug 14, 2014 | 10.72 | 10.77 | 10.61 | 10.73 | 32,039,694 | +0.01(+0.06%) |
Aug 13, 2014 | 10.77 | 10.77 | 10.67 | 10.73 | 42,503,944 | +0.13(+1.22%) |
Aug 12, 2014 | 10.56 | 10.72 | 10.56 | 10.60 | 41,424,560 | +0.02(+0.23%) |
Aug 11, 2014 | 10.57 | 10.62 | 10.54 | 10.57 | 28,926,580 | +0.05(+0.47%) |
Aug 08, 2014 | 10.35 | 10.54 | 10.32 | 10.53 | 47,690,276 | +0.17(+1.61%) |
Aug 07, 2014 | 10.49 | 10.53 | 10.33 | 10.36 | 32,466,000 | -0.10(-0.94%) |
Aug 06, 2014 | 10.31 | 10.52 | 10.31 | 10.46 | 35,514,736 | +0.07(+0.65%) |
Aug 05, 2014 | 10.43 | 10.56 | 10.33 | 10.39 | 40,177,484 | -0.09(-0.88%) |
Aug 04, 2014 | 10.45 | 10.55 | 10.43 | 10.48 | 40,033,424 | +0.13(+1.25%) |