Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 8.799 | 8.944 | 8.653 | 8.777 | 210,378 | +0.07(+0.75%) |
Oct 30, 2014 | 8.799 | 8.871 | 8.682 | 8.711 | 268,931 | -0.12(-1.40%) |
Oct 29, 2014 | 8.653 | 8.893 | 8.621 | 8.835 | 759,686 | +0.18(+2.10%) |
Oct 28, 2014 | 8.617 | 8.682 | 8.391 | 8.653 | 190,345 | -0.04(-0.50%) |
Oct 27, 2014 | 8.755 | 8.871 | 8.871 | 8.697 | 86,823 | -0.17(-1.97%) |
Oct 24, 2014 | 8.755 | 8.871 | 8.661 | 8.871 | 137,929 | +0.15(+1.67%) |
Oct 23, 2014 | 8.675 | 8.748 | 8.617 | 8.726 | 95,535 | +0.07(+0.84%) |
Oct 22, 2014 | 8.690 | 8.748 | 8.617 | 8.653 | 128,855 | -0.03(-0.34%) |
Oct 21, 2014 | 8.617 | 8.704 | 8.399 | 8.682 | 90,598 | +0.12(+1.44%) |
Oct 20, 2014 | 8.610 | 8.610 | 8.479 | 8.559 | 74,931 | -0.05(-0.59%) |
Oct 17, 2014 | 8.755 | 8.755 | 8.515 | 8.610 | 129,397 | -0.03(-0.34%) |
Oct 16, 2014 | 8.435 | 8.690 | 8.435 | 8.639 | 156,639 | +0.12(+1.37%) |
Oct 15, 2014 | 8.515 | 8.735 | 8.391 | 8.522 | 154,617 | -0.11(-1.26%) |
Oct 14, 2014 | 8.530 | 8.799 | 8.515 | 8.631 | 136,541 | +0.18(+2.15%) |
Oct 13, 2014 | 8.362 | 8.653 | 8.362 | 8.450 | 158,105 | +0.07(+0.87%) |
Oct 10, 2014 | 8.377 | 8.559 | 8.341 | 8.377 | 103,466 | -0.07(-0.78%) |
Oct 09, 2014 | 8.537 | 8.617 | 8.374 | 8.442 | 85,086 | -0.18(-2.11%) |
Oct 08, 2014 | 8.384 | 8.646 | 8.370 | 8.624 | 172,365 | +0.22(+2.60%) |
Oct 07, 2014 | 8.435 | 8.595 | 8.348 | 8.406 | 74,096 | -0.05(-0.56%) |
Oct 06, 2014 | 8.551 | 8.617 | 8.442 | 8.453 | 84,446 | -0.10(-1.15%) |
Oct 03, 2014 | 8.668 | 8.686 | 8.530 | 8.551 | 170,329 | -0.02(-0.25%) |
Oct 02, 2014 | 8.544 | 8.644 | 8.435 | 8.573 | 131,757 | +0.01(+0.08%) |
Oct 01, 2014 | 8.631 | 8.770 | 8.544 | 8.566 | 232,323 | -0.10(-1.17%) |
Sep 30, 2014 | 8.595 | 8.711 | 8.595 | 8.668 | 177,382 | +0.07(+0.76%) |
Sep 29, 2014 | 8.755 | 8.813 | 8.559 | 8.602 | 199,223 | -0.25(-2.79%) |
Sep 26, 2014 | 8.784 | 8.922 | 8.748 | 8.850 | 173,516 | +0.07(+0.83%) |
Sep 25, 2014 | 8.799 | 8.828 | 8.748 | 8.777 | 133,853 | -0.04(-0.41%) |
Sep 24, 2014 | 8.748 | 8.820 | 8.726 | 8.813 | 79,404 | +0.07(+0.83%) |
Sep 23, 2014 | 8.922 | 8.937 | 8.711 | 8.740 | 144,376 | -0.20(-2.20%) |
Sep 22, 2014 | 9.111 | 9.119 | 8.900 | 8.937 | 133,096 | -0.21(-2.31%) |
Sep 19, 2014 | 9.395 | 9.519 | 9.126 | 9.148 | 224,772 | -0.15(-1.64%) |
Sep 18, 2014 | 9.031 | 9.344 | 8.967 | 9.300 | 234,474 | +0.29(+3.23%) |
Sep 17, 2014 | 8.857 | 9.068 | 8.836 | 9.010 | 142,841 | +0.17(+1.89%) |
Sep 16, 2014 | 8.835 | 8.908 | 8.820 | 8.842 | 1,278,770 | -0.04(-0.41%) |
Sep 15, 2014 | 8.857 | 8.908 | 8.842 | 8.879 | 129,728 | -0.02(-0.25%) |
Sep 12, 2014 | 8.893 | 8.951 | 8.799 | 8.900 | 753,983 | +0.04(+0.41%) |
Sep 11, 2014 | 8.762 | 8.915 | 8.741 | 8.864 | 78,701 | +0.04(+0.49%) |
Sep 10, 2014 | 8.806 | 8.857 | 8.740 | 8.820 | 66,128 | -0.01(-0.08%) |
Sep 09, 2014 | 8.828 | 8.911 | 8.762 | 8.828 | 115,642 | +0.01(+0.16%) |
Sep 08, 2014 | 8.770 | 8.881 | 8.675 | 8.813 | 104,702 | +0.01(+0.17%) |
Sep 05, 2014 | 8.850 | 9.056 | 8.682 | 8.799 | 116,909 | +0.05(+0.58%) |
Sep 04, 2014 | 8.842 | 8.988 | 8.682 | 8.748 | 136,831 | -0.06(-0.66%) |
Sep 03, 2014 | 8.820 | 8.908 | 8.762 | 8.806 | 90,109 | -0.01(-0.08%) |
Sep 02, 2014 | 8.886 | 8.980 | 8.740 | 8.813 | 120,072 | -0.01(-0.16%) |
Aug 29, 2014 | 8.668 | 8.828 | 8.828 | 8.828 | 102,728 | +0.16(+1.85%) |
Aug 28, 2014 | 8.733 | 8.791 | 8.639 | 8.668 | 87,223 | -0.07(-0.83%) |
Aug 27, 2014 | 8.908 | 8.908 | 8.726 | 8.740 | 66,507 | -0.17(-1.88%) |
Aug 26, 2014 | 8.944 | 9.017 | 8.842 | 8.908 | 142,899 | -0.06(-0.65%) |
Aug 25, 2014 | 8.988 | 9.191 | 8.813 | 8.966 | 130,705 | +0.06(+0.65%) |
Aug 22, 2014 | 8.973 | 9.731 | 8.973 | 8.908 | 118,892 | +0.18(+2.08%) |
Aug 21, 2014 | 8.631 | 8.813 | 8.624 | 8.726 | 96,161 | +0.07(+0.76%) |
Aug 20, 2014 | 8.857 | 8.857 | 8.602 | 8.661 | 110,961 | -0.23(-2.54%) |
Aug 19, 2014 | 9.010 | 9.010 | 8.875 | 8.886 | 57,340 | -0.08(-0.89%) |
Aug 18, 2014 | 8.835 | 9.027 | 8.835 | 8.966 | 135,724 | +0.18(+2.07%) |
Aug 15, 2014 | 8.995 | 8.995 | 8.617 | 8.784 | 167,809 | -0.12(-1.39%) |
Aug 14, 2014 | 8.908 | 8.908 | 8.857 | 8.908 | 78,810 | -0.03(-0.33%) |
Aug 13, 2014 | 9.090 | 9.268 | 8.886 | 8.937 | 121,285 | -0.17(-1.84%) |
Aug 12, 2014 | 9.126 | 9.239 | 9.017 | 9.104 | 123,093 | -0.03(-0.32%) |
Aug 11, 2014 | 9.075 | 9.220 | 8.980 | 9.133 | 92,977 | +0.07(+0.80%) |
Aug 08, 2014 | 8.937 | 9.082 | 8.879 | 9.060 | 98,724 | +0.10(+1.14%) |
Aug 07, 2014 | 9.068 | 9.068 | 8.944 | 8.959 | 72,397 | -0.09(-0.96%) |
Aug 06, 2014 | 9.046 | 9.148 | 8.871 | 9.046 | 86,374 | -0.04(-0.48%) |
Aug 05, 2014 | 9.191 | 9.273 | 9.031 | 9.090 | 81,746 | -0.15(-1.57%) |
Aug 04, 2014 | 9.373 | 9.504 | 9.053 | 9.235 | 237,891 | -0.19(-2.01%) |