Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 8.562 | 8.790 | 8.518 | 8.694 | 4,028,286 | +0.36(+4.32%) |
Oct 30, 2014 | 8.475 | 8.510 | 8.176 | 8.334 | 2,591,125 | -0.16(-1.86%) |
Oct 29, 2014 | 8.545 | 8.553 | 8.308 | 8.492 | 1,920,581 | -0.06(-0.72%) |
Oct 28, 2014 | 8.325 | 8.553 | 8.229 | 8.553 | 1,893,251 | +0.26(+3.17%) |
Oct 27, 2014 | 8.282 | 8.352 | 8.325 | 8.290 | 1,933,338 | -0.04(-0.42%) |
Oct 24, 2014 | 8.352 | 8.422 | 8.238 | 8.325 | 2,448,256 | -0.01(-0.11%) |
Oct 23, 2014 | 8.246 | 8.431 | 8.159 | 8.334 | 3,118,009 | +0.18(+2.15%) |
Oct 22, 2014 | 8.334 | 8.439 | 8.132 | 8.159 | 4,039,207 | -0.17(-2.00%) |
Oct 21, 2014 | 8.062 | 8.334 | 8.039 | 8.325 | 4,879,039 | +0.33(+4.17%) |
Oct 20, 2014 | 7.676 | 8.010 | 7.659 | 7.992 | 2,488,077 | +0.25(+3.17%) |
Oct 17, 2014 | 8.001 | 8.071 | 7.729 | 7.746 | 4,365,096 | -0.14(-1.78%) |
Oct 16, 2014 | 7.474 | 7.764 | 7.395 | 7.887 | 10,132,920 | +0.28(+3.69%) |
Oct 15, 2014 | 7.132 | 7.667 | 7.053 | 7.606 | 6,004,715 | +0.30(+4.08%) |
Oct 14, 2014 | 7.387 | 7.536 | 7.220 | 7.308 | 3,055,253 | +0.04(+0.48%) |
Oct 13, 2014 | 7.369 | 7.571 | 7.194 | 7.273 | 2,843,279 | -0.09(-1.25%) |
Oct 10, 2014 | 7.931 | 8.001 | 7.317 | 7.365 | 6,912,934 | -0.74(-9.15%) |
Oct 09, 2014 | 8.466 | 8.518 | 8.106 | 8.106 | 3,371,569 | -0.39(-4.64%) |
Oct 08, 2014 | 8.317 | 8.518 | 8.167 | 8.501 | 3,308,834 | +0.19(+2.32%) |
Oct 07, 2014 | 8.439 | 8.483 | 8.308 | 8.308 | 2,104,948 | -0.18(-2.07%) |
Oct 06, 2014 | 8.571 | 8.659 | 8.453 | 8.483 | 1,919,958 | -0.07(-0.82%) |
Oct 03, 2014 | 8.738 | 8.764 | 8.545 | 8.553 | 2,040,843 | -0.08(-0.91%) |
Oct 02, 2014 | 8.553 | 8.685 | 8.413 | 8.632 | 2,523,658 | +0.06(+0.72%) |
Oct 01, 2014 | 8.668 | 8.764 | 8.483 | 8.571 | 3,521,875 | -0.09(-1.06%) |
Sep 30, 2014 | 8.869 | 8.878 | 8.659 | 8.663 | 2,626,092 | -0.21(-2.32%) |
Sep 29, 2014 | 8.764 | 8.975 | 8.738 | 8.869 | 1,289,828 | +0.03(+0.35%) |
Sep 26, 2014 | 8.808 | 8.975 | 8.738 | 8.839 | 2,172,943 | +0.08(+0.95%) |
Sep 25, 2014 | 8.966 | 9.010 | 8.746 | 8.755 | 2,956,719 | -0.21(-2.40%) |
Sep 24, 2014 | 9.027 | 9.106 | 8.966 | 8.970 | 1,937,455 | -0.05(-0.54%) |
Sep 23, 2014 | 8.922 | 9.137 | 8.922 | 9.018 | 2,660,783 | -0.02(-0.19%) |
Sep 22, 2014 | 9.308 | 9.343 | 9.036 | 9.036 | 2,791,432 | -0.29(-3.10%) |
Sep 19, 2014 | 9.545 | 9.597 | 9.286 | 9.325 | 3,391,263 | -0.20(-2.12%) |
Sep 18, 2014 | 9.361 | 9.633 | 9.299 | 9.527 | 4,643,014 | +0.36(+3.92%) |
Sep 17, 2014 | 9.036 | 9.216 | 8.983 | 9.168 | 4,826,252 | +0.17(+1.90%) |
Sep 16, 2014 | 8.922 | 9.080 | 8.861 | 8.996 | 3,370,193 | +0.05(+0.59%) |
Sep 15, 2014 | 9.124 | 9.185 | 8.931 | 8.944 | 2,230,614 | -0.17(-1.83%) |
Sep 12, 2014 | 9.343 | 9.343 | 9.089 | 9.111 | 2,381,650 | -0.25(-2.67%) |
Sep 11, 2014 | 9.220 | 9.378 | 9.159 | 9.361 | 3,041,648 | +0.11(+1.19%) |
Sep 10, 2014 | 9.536 | 9.571 | 9.229 | 9.251 | 3,436,881 | -0.30(-3.17%) |
Sep 09, 2014 | 9.545 | 9.711 | 9.501 | 9.554 | 2,709,941 | -0.03(-0.27%) |
Sep 08, 2014 | 9.510 | 9.611 | 9.448 | 9.580 | 1,852,430 | +0.06(+0.60%) |
Sep 05, 2014 | 9.483 | 9.571 | 9.457 | 9.523 | 2,269,705 | +0.02(+0.23%) |
Sep 04, 2014 | 9.536 | 9.641 | 9.422 | 9.501 | 2,448,681 | +0.00(+0.05%) |
Sep 03, 2014 | 9.615 | 9.650 | 9.492 | 9.497 | 1,616,988 | -0.06(-0.60%) |
Sep 02, 2014 | 9.711 | 9.790 | 9.545 | 9.554 | 1,903,083 | -0.14(-1.45%) |
Aug 29, 2014 | 9.571 | 9.694 | 9.694 | 9.694 | 2,565,773 | +0.16(+1.66%) |
Aug 28, 2014 | 9.466 | 9.580 | 9.409 | 9.536 | 810,648 | +0.04(+0.46%) |
Aug 27, 2014 | 9.352 | 9.527 | 9.352 | 9.492 | 737,240 | -0.04(-0.37%) |
Aug 26, 2014 | 9.466 | 9.536 | 9.448 | 9.527 | 1,446,781 | +0.06(+0.65%) |
Aug 25, 2014 | 9.562 | 9.597 | 9.448 | 9.466 | 903,886 | -0.04(-0.46%) |
Aug 22, 2014 | 9.597 | 9.615 | 9.483 | 9.510 | 1,318,522 | -0.09(-0.91%) |
Aug 21, 2014 | 9.554 | 9.633 | 9.475 | 9.597 | 1,206,409 | +0.03(+0.32%) |
Aug 20, 2014 | 9.308 | 9.624 | 9.284 | 9.567 | 2,579,683 | +0.21(+2.30%) |
Aug 19, 2014 | 9.229 | 9.483 | 9.194 | 9.352 | 2,063,925 | +0.12(+1.33%) |
Aug 18, 2014 | 9.185 | 9.229 | 9.080 | 9.229 | 1,415,207 | +0.12(+1.35%) |
Aug 15, 2014 | 9.176 | 9.282 | 8.992 | 9.106 | 1,525,591 | +0.01(+0.10%) |
Aug 14, 2014 | 9.168 | 9.176 | 9.080 | 9.097 | 984,232 | -0.04(-0.38%) |
Aug 13, 2014 | 9.097 | 9.159 | 9.080 | 9.132 | 744,975 | +0.04(+0.48%) |
Aug 12, 2014 | 9.054 | 9.185 | 9.018 | 9.089 | 1,603,011 | -0.01(-0.10%) |
Aug 11, 2014 | 9.054 | 9.194 | 9.036 | 9.097 | 1,955,403 | +0.10(+1.07%) |
Aug 08, 2014 | 8.904 | 9.018 | 8.834 | 9.001 | 2,956,984 | +0.12(+1.38%) |
Aug 07, 2014 | 9.080 | 9.094 | 8.852 | 8.878 | 2,162,706 | -0.18(-2.03%) |
Aug 06, 2014 | 8.913 | 9.176 | 8.896 | 9.062 | 2,923,797 | +0.09(+0.98%) |
Aug 05, 2014 | 8.869 | 9.027 | 8.834 | 8.975 | 2,011,607 | +0.04(+0.49%) |
Aug 04, 2014 | 8.904 | 8.966 | 8.773 | 8.931 | 1,845,274 | +0.06(+0.69%) |