Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 8.500 | 8.720 | 8.500 | 8.720 | 100,659 | +0.07(+0.81%) |
Oct 30, 2014 | 8.760 | 8.771 | 8.645 | 8.650 | 87,626 | -0.15(-1.76%) |
Oct 29, 2014 | 8.900 | 8.919 | 8.800 | 8.805 | 48,830 | -0.04(-0.40%) |
Oct 28, 2014 | 8.860 | 8.900 | 8.840 | 8.840 | 75,372 | +0.07(+0.80%) |
Oct 27, 2014 | 8.760 | 8.790 | 8.740 | 8.770 | 40,345 | +0.03(+0.34%) |
Oct 24, 2014 | 8.660 | 8.785 | 8.660 | 8.740 | 63,485 | +0.00(+0.00%) |
Oct 23, 2014 | 8.670 | 8.770 | 8.601 | 8.740 | 98,071 | +0.05(+0.58%) |
Oct 22, 2014 | 8.750 | 8.795 | 8.682 | 8.690 | 117,364 | -0.10(-1.14%) |
Oct 21, 2014 | 8.750 | 8.810 | 8.750 | 8.790 | 64,130 | +0.11(+1.27%) |
Oct 20, 2014 | 8.640 | 8.680 | 8.637 | 8.680 | 50,972 | +0.10(+1.16%) |
Oct 17, 2014 | 8.600 | 8.650 | 8.570 | 8.580 | 64,578 | +0.09(+1.00%) |
Oct 16, 2014 | 8.540 | 8.600 | 8.080 | 8.495 | 226,613 | -0.15(-1.68%) |
Oct 15, 2014 | 8.840 | 8.880 | 8.610 | 8.640 | 325,518 | -0.22(-2.48%) |
Oct 14, 2014 | 8.860 | 8.900 | 8.850 | 8.860 | 58,039 | +0.04(+0.42%) |
Oct 13, 2014 | 8.800 | 8.842 | 8.780 | 8.823 | 46,403 | +0.01(+0.15%) |
Oct 10, 2014 | 8.840 | 8.860 | 8.765 | 8.810 | 83,538 | -0.11(-1.23%) |
Oct 09, 2014 | 8.990 | 9.040 | 8.920 | 8.920 | 65,751 | -0.04(-0.43%) |
Oct 08, 2014 | 8.870 | 8.960 | 8.860 | 8.958 | 198,340 | +0.16(+1.80%) |
Oct 07, 2014 | 8.770 | 8.800 | 8.730 | 8.800 | 213,596 | +0.19(+2.21%) |
Oct 06, 2014 | 8.520 | 8.643 | 8.520 | 8.610 | 105,619 | +0.09(+1.09%) |
Oct 03, 2014 | 8.630 | 8.630 | 8.470 | 8.518 | 662,854 | -0.18(-2.10%) |
Oct 02, 2014 | 8.820 | 8.820 | 8.690 | 8.700 | 138,469 | -0.12(-1.42%) |
Oct 01, 2014 | 8.760 | 8.889 | 8.750 | 8.825 | 208,856 | -0.03(-0.28%) |
Sep 30, 2014 | 8.910 | 8.950 | 8.810 | 8.850 | 267,622 | -0.16(-1.78%) |
Sep 29, 2014 | 8.920 | 9.010 | 8.920 | 9.010 | 63,794 | +0.11(+1.24%) |
Sep 26, 2014 | 9.060 | 9.069 | 8.880 | 8.900 | 136,834 | -0.19(-2.09%) |
Sep 25, 2014 | 9.080 | 9.160 | 9.060 | 9.090 | 113,223 | -0.11(-1.14%) |
Sep 24, 2014 | 9.230 | 9.258 | 9.180 | 9.195 | 91,781 | -0.02(-0.22%) |
Sep 23, 2014 | 9.170 | 9.250 | 9.170 | 9.215 | 105,347 | +0.08(+0.93%) |
Sep 22, 2014 | 9.170 | 9.190 | 9.110 | 9.130 | 224,999 | -0.09(-0.98%) |
Sep 19, 2014 | 9.350 | 9.350 | 9.300 | 9.220 | 465,150 | -0.13(-1.39%) |
Sep 18, 2014 | 9.380 | 9.410 | 9.350 | 9.350 | 152,017 | -0.09(-0.95%) |
Sep 17, 2014 | 9.540 | 9.540 | 9.430 | 9.440 | 81,619 | -0.10(-1.05%) |
Sep 16, 2014 | 9.450 | 9.560 | 9.400 | 9.540 | 79,465 | +0.07(+0.74%) |
Sep 15, 2014 | 9.530 | 9.530 | 9.450 | 9.470 | 88,327 | -0.03(-0.32%) |
Sep 12, 2014 | 9.440 | 9.520 | 9.350 | 9.500 | 180,611 | +0.02(+0.20%) |
Sep 11, 2014 | 9.570 | 9.579 | 9.460 | 9.482 | 307,468 | -0.17(-1.75%) |
Sep 10, 2014 | 9.700 | 9.710 | 9.600 | 9.650 | 162,005 | -0.08(-0.82%) |
Sep 09, 2014 | 9.940 | 9.950 | 9.700 | 9.730 | 124,517 | -0.21(-2.11%) |
Sep 08, 2014 | 9.970 | 9.970 | 9.920 | 9.940 | 54,251 | -0.07(-0.70%) |
Sep 05, 2014 | 9.980 | 10.05 | 9.980 | 10.01 | 75,677 | +0.03(+0.30%) |
Sep 04, 2014 | 10.01 | 10.03 | 9.970 | 9.980 | 53,830 | +0.08(+0.81%) |
Sep 03, 2014 | 9.910 | 9.950 | 9.882 | 9.900 | 121,125 | -0.05(-0.50%) |
Sep 02, 2014 | 10.00 | 10.02 | 9.950 | 9.950 | 111,019 | -0.22(-2.16%) |
Aug 29, 2014 | 10.12 | 10.17 | 10.17 | 10.17 | 118,900 | +0.08(+0.79%) |
Aug 28, 2014 | 10.11 | 10.15 | 10.09 | 10.09 | 77,168 | +0.02(+0.20%) |
Aug 27, 2014 | 10.08 | 10.08 | 10.05 | 10.07 | 28,048 | +0.05(+0.50%) |
Aug 26, 2014 | 10.08 | 10.08 | 10.01 | 10.02 | 51,118 | -0.01(-0.10%) |
Aug 25, 2014 | 10.02 | 10.04 | 9.970 | 10.03 | 56,805 | -0.01(-0.10%) |
Aug 22, 2014 | 10.02 | 10.07 | 10.02 | 10.04 | 93,619 | +0.05(+0.50%) |
Aug 21, 2014 | 10.04 | 10.06 | 10.00 | 9.990 | 130,758 | -0.01(-0.10%) |
Aug 20, 2014 | 10.14 | 10.19 | 10.00 | 10.00 | 77,588 | -0.18(-1.77%) |
Aug 19, 2014 | 10.14 | 10.23 | 10.10 | 10.18 | 227,935 | +0.02(+0.20%) |
Aug 18, 2014 | 10.19 | 10.21 | 10.13 | 10.16 | 263,287 | -0.01(-0.10%) |
Aug 15, 2014 | 10.09 | 10.19 | 10.05 | 10.17 | 65,399 | +0.01(+0.10%) |
Aug 14, 2014 | 10.14 | 10.20 | 10.14 | 10.16 | 71,343 | +0.03(+0.30%) |
Aug 13, 2014 | 10.15 | 10.17 | 10.11 | 10.13 | 25,644 | -0.01(-0.10%) |
Aug 12, 2014 | 10.15 | 10.17 | 10.11 | 10.14 | 81,231 | +0.00(+0.00%) |
Aug 11, 2014 | 10.09 | 10.14 | 10.03 | 10.14 | 67,804 | +0.12(+1.20%) |
Aug 08, 2014 | 9.920 | 10.05 | 9.920 | 10.02 | 221,177 | +0.06(+0.60%) |
Aug 07, 2014 | 9.910 | 9.960 | 9.869 | 9.960 | 123,547 | +0.12(+1.22%) |
Aug 06, 2014 | 9.840 | 9.880 | 9.810 | 9.840 | 55,839 | +0.00(+0.00%) |
Aug 05, 2014 | 9.870 | 9.880 | 9.790 | 9.840 | 131,826 | -0.09(-0.91%) |
Aug 04, 2014 | 9.970 | 9.970 | 9.930 | 9.930 | 86,784 | -0.01(-0.10%) |