Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 7.589 | 8.361 | 7.589 | 8.018 | 468,319 | -0.06(-0.71%) |
Oct 30, 2014 | 7.951 | 8.218 | 7.846 | 8.075 | 317,329 | +0.11(+1.44%) |
Oct 29, 2014 | 7.923 | 8.056 | 7.695 | 7.961 | 242,422 | +0.03(+0.36%) |
Oct 28, 2014 | 7.504 | 7.961 | 7.426 | 7.932 | 225,549 | +0.50(+6.79%) |
Oct 27, 2014 | 7.304 | 7.380 | 7.380 | 7.427 | 194,691 | +0.05(+0.65%) |
Oct 24, 2014 | 7.542 | 7.608 | 7.342 | 7.380 | 260,532 | -0.12(-1.65%) |
Oct 23, 2014 | 7.266 | 7.637 | 7.132 | 7.504 | 292,234 | +0.33(+4.65%) |
Oct 22, 2014 | 7.389 | 7.685 | 7.170 | 7.170 | 203,201 | -0.23(-3.09%) |
Oct 21, 2014 | 7.485 | 7.660 | 7.142 | 7.399 | 217,238 | -0.02(-0.26%) |
Oct 20, 2014 | 7.399 | 7.580 | 7.351 | 7.418 | 216,708 | -0.02(-0.26%) |
Oct 17, 2014 | 7.618 | 7.656 | 7.370 | 7.437 | 196,550 | -0.06(-0.76%) |
Oct 16, 2014 | 7.037 | 7.580 | 7.037 | 7.494 | 198,803 | +0.34(+4.79%) |
Oct 15, 2014 | 7.161 | 7.265 | 6.851 | 7.151 | 438,403 | -0.12(-1.70%) |
Oct 14, 2014 | 7.608 | 7.921 | 7.237 | 7.275 | 424,308 | -0.21(-2.80%) |
Oct 13, 2014 | 7.408 | 7.589 | 7.389 | 7.485 | 495,681 | +0.09(+1.16%) |
Oct 10, 2014 | 7.485 | 7.627 | 7.380 | 7.399 | 414,533 | -0.13(-1.77%) |
Oct 09, 2014 | 7.808 | 7.808 | 7.523 | 7.532 | 312,509 | -0.28(-3.54%) |
Oct 08, 2014 | 7.532 | 7.894 | 7.523 | 7.808 | 261,973 | +0.26(+3.40%) |
Oct 07, 2014 | 7.542 | 7.713 | 7.485 | 7.551 | 310,939 | -0.07(-0.94%) |
Oct 06, 2014 | 7.875 | 7.923 | 7.618 | 7.623 | 214,284 | -0.25(-3.20%) |
Oct 03, 2014 | 8.037 | 8.123 | 7.837 | 7.875 | 169,584 | -0.08(-0.96%) |
Oct 02, 2014 | 7.799 | 7.999 | 7.656 | 7.951 | 303,148 | +0.18(+2.33%) |
Oct 01, 2014 | 8.142 | 8.256 | 7.770 | 7.770 | 538,791 | -0.40(-4.90%) |
Sep 30, 2014 | 8.456 | 8.570 | 8.104 | 8.170 | 473,987 | -0.32(-3.81%) |
Sep 29, 2014 | 8.532 | 8.684 | 8.418 | 8.494 | 190,393 | -0.12(-1.44%) |
Sep 26, 2014 | 8.599 | 8.684 | 8.570 | 8.618 | 191,921 | +0.02(+0.22%) |
Sep 25, 2014 | 8.513 | 8.684 | 8.513 | 8.599 | 292,141 | +0.04(+0.44%) |
Sep 24, 2014 | 8.627 | 8.742 | 8.513 | 8.561 | 239,987 | -0.08(-0.88%) |
Sep 23, 2014 | 8.542 | 8.694 | 8.523 | 8.637 | 588,158 | +0.04(+0.44%) |
Sep 22, 2014 | 8.484 | 8.665 | 8.427 | 8.599 | 279,449 | +0.08(+0.89%) |
Sep 19, 2014 | 8.970 | 8.970 | 8.504 | 8.523 | 482,738 | -0.43(-4.79%) |
Sep 18, 2014 | 9.142 | 9.142 | 8.875 | 8.951 | 188,808 | -0.17(-1.88%) |
Sep 17, 2014 | 9.056 | 9.237 | 8.980 | 9.122 | 217,045 | +0.04(+0.42%) |
Sep 16, 2014 | 9.608 | 9.808 | 8.932 | 9.084 | 546,752 | -0.10(-1.14%) |
Sep 15, 2014 | 9.456 | 9.503 | 8.913 | 9.189 | 440,609 | -0.30(-3.11%) |
Sep 12, 2014 | 9.513 | 9.532 | 9.303 | 9.484 | 386,001 | -0.05(-0.50%) |
Sep 11, 2014 | 9.361 | 9.784 | 9.294 | 9.532 | 539,890 | +0.08(+0.81%) |
Sep 10, 2014 | 9.380 | 9.617 | 9.130 | 9.456 | 469,228 | +0.07(+0.76%) |
Sep 09, 2014 | 10.67 | 11.38 | 9.380 | 9.384 | 1,769,027 | -1.27(-11.93%) |
Sep 08, 2014 | 9.780 | 11.10 | 9.770 | 10.66 | 1,161,052 | +0.89(+9.06%) |
Sep 05, 2014 | 9.808 | 9.960 | 9.727 | 9.770 | 302,010 | -0.07(-0.68%) |
Sep 04, 2014 | 9.780 | 10.38 | 9.741 | 9.837 | 1,285,244 | +0.10(+0.98%) |
Sep 03, 2014 | 9.999 | 10.09 | 9.703 | 9.741 | 258,812 | -0.22(-2.20%) |
Sep 02, 2014 | 10.03 | 10.27 | 9.922 | 9.960 | 329,788 | -0.02(-0.19%) |
Aug 29, 2014 | 9.922 | 9.979 | 9.979 | 9.979 | 226,832 | +0.14(+1.45%) |
Aug 28, 2014 | 9.856 | 9.970 | 9.741 | 9.837 | 172,079 | -0.11(-1.15%) |
Aug 27, 2014 | 10.08 | 10.08 | 9.903 | 9.951 | 112,115 | -0.13(-1.32%) |
Aug 26, 2014 | 9.827 | 10.09 | 9.827 | 10.08 | 202,331 | +0.25(+2.52%) |
Aug 25, 2014 | 10.09 | 10.15 | 9.822 | 9.837 | 174,768 | -0.18(-1.81%) |
Aug 22, 2014 | 10.23 | 10.23 | 10.01 | 10.02 | 251,954 | -0.21(-2.05%) |
Aug 21, 2014 | 10.15 | 10.26 | 10.05 | 10.23 | 116,784 | +0.03(+0.28%) |
Aug 20, 2014 | 10.22 | 10.29 | 9.960 | 10.20 | 131,899 | -0.09(-0.83%) |
Aug 19, 2014 | 10.30 | 10.49 | 10.23 | 10.28 | 167,714 | -0.01(-0.09%) |
Aug 18, 2014 | 10.32 | 10.47 | 10.22 | 10.29 | 122,338 | +0.08(+0.74%) |
Aug 15, 2014 | 10.45 | 10.45 | 10.16 | 10.22 | 145,467 | -0.10(-1.01%) |
Aug 14, 2014 | 10.36 | 10.62 | 10.19 | 10.32 | 187,899 | -0.05(-0.46%) |
Aug 13, 2014 | 10.27 | 10.47 | 10.13 | 10.37 | 239,983 | +0.12(+1.21%) |
Aug 12, 2014 | 10.18 | 10.36 | 10.11 | 10.25 | 162,536 | +0.03(+0.28%) |
Aug 11, 2014 | 10.22 | 10.45 | 10.13 | 10.22 | 123,957 | +0.02(+0.19%) |
Aug 08, 2014 | 10.12 | 10.39 | 10.06 | 10.20 | 165,946 | -0.03(-0.28%) |
Aug 07, 2014 | 10.42 | 10.42 | 10.05 | 10.23 | 211,286 | -0.13(-1.29%) |
Aug 06, 2014 | 10.05 | 10.40 | 10.04 | 10.36 | 235,153 | +0.22(+2.16%) |
Aug 05, 2014 | 10.16 | 10.26 | 9.951 | 10.14 | 307,824 | -0.12(-1.21%) |
Aug 04, 2014 | 10.07 | 10.28 | 9.999 | 10.27 | 575,579 | +0.27(+2.67%) |