Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 8.894 | 9.246 | 8.894 | 9.162 | 50,386 | +0.18(+2.04%) |
Oct 30, 2014 | 9.238 | 10.09 | 8.933 | 8.978 | 75,723 | -0.23(-2.53%) |
Oct 29, 2014 | 9.352 | 9.360 | 9.154 | 9.211 | 21,536 | -0.05(-0.58%) |
Oct 28, 2014 | 9.360 | 9.593 | 8.974 | 9.265 | 23,723 | -0.13(-1.34%) |
Oct 27, 2014 | 9.162 | 9.238 | 9.142 | 9.391 | 28,281 | +0.15(+1.65%) |
Oct 24, 2014 | 9.127 | 9.382 | 9.104 | 9.238 | 28,344 | +0.35(+3.95%) |
Oct 23, 2014 | 8.398 | 9.729 | 8.398 | 8.887 | 126,738 | +0.65(+7.93%) |
Oct 22, 2014 | 8.375 | 8.394 | 8.172 | 8.234 | 17,169 | -0.09(-1.06%) |
Oct 21, 2014 | 8.054 | 8.360 | 8.054 | 8.322 | 23,909 | +0.26(+3.22%) |
Oct 20, 2014 | 8.352 | 8.352 | 7.944 | 8.062 | 19,141 | -0.26(-3.07%) |
Oct 17, 2014 | 8.402 | 8.429 | 8.001 | 8.318 | 18,078 | -0.08(-0.95%) |
Oct 16, 2014 | 7.745 | 8.398 | 7.658 | 8.398 | 18,201 | +0.56(+7.11%) |
Oct 15, 2014 | 7.978 | 8.013 | 7.558 | 7.841 | 11,306 | -0.19(-2.33%) |
Oct 14, 2014 | 7.845 | 7.845 | 7.845 | 8.028 | 13,501 | +0.00(+0.05%) |
Oct 13, 2014 | 8.322 | 8.322 | 7.253 | 8.024 | 22,712 | -0.28(-3.40%) |
Oct 10, 2014 | 8.280 | 8.356 | 8.280 | 8.306 | 30,419 | +0.03(+0.32%) |
Oct 09, 2014 | 8.352 | 8.356 | 8.280 | 8.280 | 9,092 | -0.06(-0.73%) |
Oct 08, 2014 | 8.299 | 8.360 | 8.276 | 8.341 | 17,221 | +0.05(+0.64%) |
Oct 07, 2014 | 8.333 | 8.394 | 8.287 | 8.287 | 10,910 | +0.00(+0.05%) |
Oct 06, 2014 | 8.322 | 8.360 | 8.280 | 8.284 | 13,417 | -0.08(-0.91%) |
Oct 03, 2014 | 8.299 | 8.375 | 8.268 | 8.360 | 15,361 | +0.04(+0.50%) |
Oct 02, 2014 | 8.253 | 8.390 | 8.253 | 8.318 | 29,512 | -0.04(-0.46%) |
Oct 01, 2014 | 8.242 | 8.398 | 8.230 | 8.356 | 47,305 | +0.09(+1.11%) |
Sep 30, 2014 | 8.242 | 8.264 | 8.169 | 8.264 | 15,898 | +0.02(+0.28%) |
Sep 29, 2014 | 8.253 | 8.253 | 8.187 | 8.242 | 27,506 | +0.06(+0.75%) |
Sep 26, 2014 | 8.161 | 8.274 | 8.160 | 8.181 | 4,204 | +0.02(+0.28%) |
Sep 25, 2014 | 8.158 | 8.245 | 8.150 | 8.158 | 14,790 | +0.02(+0.23%) |
Sep 24, 2014 | 8.211 | 8.299 | 8.139 | 8.139 | 31,532 | -0.03(-0.42%) |
Sep 23, 2014 | 8.196 | 8.211 | 8.116 | 8.173 | 14,201 | -0.05(-0.56%) |
Sep 22, 2014 | 8.245 | 8.288 | 8.119 | 8.219 | 39,823 | -0.03(-0.32%) |
Sep 19, 2014 | 8.284 | 8.295 | 8.073 | 8.245 | 33,340 | +0.20(+2.47%) |
Sep 18, 2014 | 8.089 | 8.253 | 8.020 | 8.047 | 18,706 | +0.03(+0.33%) |
Sep 17, 2014 | 8.299 | 8.299 | 8.016 | 8.020 | 18,253 | -0.02(-0.28%) |
Sep 16, 2014 | 8.196 | 8.196 | 7.963 | 8.043 | 19,249 | -0.09(-1.08%) |
Sep 15, 2014 | 8.333 | 8.333 | 7.959 | 8.131 | 28,048 | -0.02(-0.23%) |
Sep 12, 2014 | 8.070 | 8.298 | 8.070 | 8.150 | 41,167 | +0.18(+2.30%) |
Sep 11, 2014 | 8.181 | 8.192 | 7.967 | 7.967 | 23,477 | -0.28(-3.38%) |
Sep 10, 2014 | 8.062 | 8.293 | 7.787 | 8.245 | 31,550 | +0.31(+3.85%) |
Sep 09, 2014 | 8.200 | 8.532 | 7.940 | 7.940 | 45,993 | -0.26(-3.12%) |
Sep 08, 2014 | 8.207 | 8.291 | 8.184 | 8.196 | 19,568 | -0.15(-1.83%) |
Sep 05, 2014 | 8.348 | 8.348 | 8.226 | 8.348 | 28,006 | -0.04(-0.46%) |
Sep 04, 2014 | 8.299 | 8.532 | 8.299 | 8.387 | 37,099 | +0.17(+2.09%) |
Sep 03, 2014 | 8.474 | 8.474 | 8.215 | 8.215 | 16,574 | -0.26(-3.06%) |
Sep 02, 2014 | 8.341 | 8.527 | 8.287 | 8.474 | 54,865 | +0.17(+2.07%) |
Aug 29, 2014 | 8.303 | 8.303 | 8.303 | 8.303 | 58,156 | +0.06(+0.74%) |
Aug 28, 2014 | 8.230 | 8.413 | 8.207 | 8.242 | 23,175 | -0.05(-0.60%) |
Aug 27, 2014 | 8.223 | 8.303 | 8.146 | 8.291 | 43,279 | +0.07(+0.84%) |
Aug 26, 2014 | 8.272 | 8.280 | 8.272 | 8.223 | 12,194 | -0.05(-0.60%) |
Aug 25, 2014 | 8.303 | 8.303 | 8.051 | 8.272 | 24,370 | -0.03(-0.32%) |
Aug 22, 2014 | 8.245 | 8.245 | 8.245 | 8.299 | 15,453 | +0.01(+0.09%) |
Aug 21, 2014 | 8.326 | 8.413 | 8.245 | 8.291 | 32,619 | -0.11(-1.32%) |
Aug 20, 2014 | 8.417 | 8.417 | 8.226 | 8.402 | 27,540 | +0.01(+0.09%) |
Aug 19, 2014 | 8.410 | 8.417 | 8.383 | 8.394 | 14,321 | -0.01(-0.14%) |
Aug 18, 2014 | 8.322 | 8.532 | 8.245 | 8.406 | 90,348 | +0.01(+0.09%) |
Aug 15, 2014 | 8.299 | 8.532 | 8.229 | 8.398 | 49,760 | +0.08(+0.92%) |
Aug 14, 2014 | 8.290 | 8.528 | 8.070 | 8.322 | 93,047 | +0.03(+0.32%) |
Aug 13, 2014 | 8.532 | 8.532 | 8.154 | 8.295 | 42,587 | -0.16(-1.94%) |
Aug 12, 2014 | 8.387 | 8.665 | 8.387 | 8.459 | 38,760 | -0.05(-0.63%) |
Aug 11, 2014 | 8.593 | 8.757 | 8.390 | 8.513 | 82,188 | -0.06(-0.65%) |
Aug 08, 2014 | 8.359 | 8.560 | 8.149 | 8.568 | 66,566 | +0.27(+3.26%) |
Aug 07, 2014 | 8.241 | 8.454 | 8.195 | 8.298 | 24,890 | +0.03(+0.37%) |
Aug 06, 2014 | 8.009 | 8.370 | 8.009 | 8.267 | 61,780 | +0.31(+3.92%) |
Aug 05, 2014 | 7.720 | 8.085 | 7.704 | 7.955 | 19,933 | +0.31(+4.03%) |
Aug 04, 2014 | 7.701 | 7.917 | 7.647 | 7.647 | 23,660 | -0.12(-1.57%) |