Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 9.026 | 9.382 | 9.026 | 9.297 | 49,651 | +0.19(+2.04%) |
Oct 30, 2014 | 9.375 | 10.24 | 9.065 | 9.111 | 74,619 | -0.24(-2.53%) |
Oct 29, 2014 | 9.491 | 9.499 | 9.289 | 9.348 | 21,221 | -0.05(-0.58%) |
Oct 28, 2014 | 9.499 | 9.735 | 9.107 | 9.402 | 23,377 | -0.13(-1.34%) |
Oct 27, 2014 | 9.297 | 9.375 | 9.278 | 9.530 | 27,869 | +0.15(+1.65%) |
Oct 24, 2014 | 9.262 | 9.521 | 9.239 | 9.375 | 27,931 | +0.36(+3.95%) |
Oct 23, 2014 | 8.522 | 9.873 | 8.522 | 9.018 | 124,889 | +0.66(+7.93%) |
Oct 22, 2014 | 8.499 | 8.519 | 8.293 | 8.356 | 16,918 | -0.09(-1.06%) |
Oct 21, 2014 | 8.173 | 8.484 | 8.173 | 8.445 | 23,560 | +0.26(+3.22%) |
Oct 20, 2014 | 8.476 | 8.476 | 8.061 | 8.181 | 18,862 | -0.26(-3.07%) |
Oct 17, 2014 | 8.526 | 8.553 | 8.120 | 8.441 | 17,814 | -0.08(-0.95%) |
Oct 16, 2014 | 7.860 | 8.522 | 7.771 | 8.522 | 17,935 | +0.57(+7.11%) |
Oct 15, 2014 | 8.096 | 8.131 | 7.670 | 7.957 | 11,141 | -0.19(-2.33%) |
Oct 14, 2014 | 7.961 | 7.961 | 7.961 | 8.147 | 13,304 | +0.00(+0.05%) |
Oct 13, 2014 | 8.445 | 8.445 | 7.360 | 8.143 | 22,381 | -0.29(-3.40%) |
Oct 10, 2014 | 8.402 | 8.480 | 8.402 | 8.429 | 29,975 | +0.03(+0.32%) |
Oct 09, 2014 | 8.476 | 8.480 | 8.402 | 8.402 | 8,960 | -0.06(-0.73%) |
Oct 08, 2014 | 8.422 | 8.483 | 8.398 | 8.464 | 16,970 | +0.05(+0.64%) |
Oct 07, 2014 | 8.457 | 8.519 | 8.410 | 8.410 | 10,751 | +0.00(+0.05%) |
Oct 06, 2014 | 8.445 | 8.484 | 8.402 | 8.406 | 13,222 | -0.08(-0.91%) |
Oct 03, 2014 | 8.422 | 8.499 | 8.391 | 8.484 | 15,137 | +0.04(+0.50%) |
Oct 02, 2014 | 8.375 | 8.515 | 8.375 | 8.441 | 29,082 | -0.04(-0.46%) |
Oct 01, 2014 | 8.364 | 8.522 | 8.352 | 8.480 | 46,615 | +0.09(+1.11%) |
Sep 30, 2014 | 8.364 | 8.387 | 8.290 | 8.387 | 15,666 | +0.02(+0.28%) |
Sep 29, 2014 | 8.375 | 8.375 | 8.308 | 8.364 | 27,105 | +0.06(+0.75%) |
Sep 26, 2014 | 8.282 | 8.396 | 8.281 | 8.302 | 4,143 | +0.02(+0.28%) |
Sep 25, 2014 | 8.278 | 8.367 | 8.271 | 8.278 | 14,574 | +0.02(+0.23%) |
Sep 24, 2014 | 8.333 | 8.422 | 8.259 | 8.259 | 31,072 | -0.03(-0.42%) |
Sep 23, 2014 | 8.317 | 8.333 | 8.236 | 8.294 | 13,993 | -0.05(-0.56%) |
Sep 22, 2014 | 8.367 | 8.411 | 8.240 | 8.340 | 39,243 | -0.03(-0.32%) |
Sep 19, 2014 | 8.406 | 8.418 | 8.192 | 8.367 | 32,853 | +0.20(+2.47%) |
Sep 18, 2014 | 8.209 | 8.375 | 8.139 | 8.166 | 18,434 | +0.03(+0.33%) |
Sep 17, 2014 | 8.422 | 8.422 | 8.135 | 8.139 | 17,987 | -0.02(-0.28%) |
Sep 16, 2014 | 8.317 | 8.317 | 8.081 | 8.162 | 18,968 | -0.09(-1.08%) |
Sep 15, 2014 | 8.457 | 8.457 | 8.077 | 8.251 | 27,639 | -0.02(-0.23%) |
Sep 12, 2014 | 8.189 | 8.421 | 8.189 | 8.271 | 40,567 | +0.19(+2.30%) |
Sep 11, 2014 | 8.302 | 8.313 | 8.085 | 8.085 | 23,134 | -0.28(-3.38%) |
Sep 10, 2014 | 8.181 | 8.416 | 7.903 | 8.367 | 31,090 | +0.31(+3.85%) |
Sep 09, 2014 | 8.321 | 8.658 | 8.058 | 8.058 | 45,322 | -0.26(-3.12%) |
Sep 08, 2014 | 8.329 | 8.414 | 8.305 | 8.317 | 19,283 | -0.15(-1.83%) |
Sep 05, 2014 | 8.472 | 8.472 | 8.348 | 8.472 | 27,598 | -0.04(-0.46%) |
Sep 04, 2014 | 8.422 | 8.658 | 8.422 | 8.511 | 36,558 | +0.17(+2.09%) |
Sep 03, 2014 | 8.600 | 8.600 | 8.336 | 8.336 | 16,332 | -0.26(-3.06%) |
Sep 02, 2014 | 8.464 | 8.654 | 8.410 | 8.600 | 54,065 | +0.17(+2.07%) |
Aug 29, 2014 | 8.426 | 8.426 | 8.426 | 8.426 | 57,307 | +0.06(+0.74%) |
Aug 28, 2014 | 8.352 | 8.538 | 8.329 | 8.364 | 22,837 | -0.05(-0.60%) |
Aug 27, 2014 | 8.344 | 8.426 | 8.267 | 8.414 | 42,647 | +0.07(+0.84%) |
Aug 26, 2014 | 8.395 | 8.402 | 8.395 | 8.344 | 12,016 | -0.05(-0.60%) |
Aug 25, 2014 | 8.426 | 8.426 | 8.171 | 8.395 | 24,015 | -0.03(-0.32%) |
Aug 22, 2014 | 8.367 | 8.367 | 8.367 | 8.422 | 15,227 | +0.01(+0.09%) |
Aug 21, 2014 | 8.449 | 8.538 | 8.367 | 8.414 | 32,144 | -0.11(-1.32%) |
Aug 20, 2014 | 8.542 | 8.542 | 8.348 | 8.526 | 27,138 | +0.01(+0.09%) |
Aug 19, 2014 | 8.534 | 8.542 | 8.507 | 8.519 | 14,112 | -0.01(-0.14%) |
Aug 18, 2014 | 8.445 | 8.658 | 8.367 | 8.530 | 89,031 | +0.01(+0.09%) |
Aug 15, 2014 | 8.422 | 8.658 | 8.351 | 8.522 | 49,034 | +0.08(+0.92%) |
Aug 14, 2014 | 8.413 | 8.654 | 8.189 | 8.445 | 91,690 | +0.03(+0.32%) |
Aug 13, 2014 | 8.658 | 8.658 | 8.274 | 8.418 | 41,966 | -0.17(-1.94%) |
Aug 12, 2014 | 8.511 | 8.794 | 8.511 | 8.584 | 38,194 | -0.05(-0.63%) |
Aug 11, 2014 | 8.720 | 8.887 | 8.515 | 8.639 | 80,990 | -0.03(-0.31%) |
Aug 08, 2014 | 8.454 | 8.658 | 8.242 | 8.666 | 65,815 | +0.27(+3.26%) |
Aug 07, 2014 | 8.335 | 8.550 | 8.289 | 8.393 | 24,610 | +0.03(+0.37%) |
Aug 06, 2014 | 8.100 | 8.466 | 8.100 | 8.362 | 61,083 | +0.32(+3.92%) |
Aug 05, 2014 | 7.808 | 8.177 | 7.792 | 8.046 | 19,708 | +0.31(+4.03%) |
Aug 04, 2014 | 7.788 | 8.008 | 7.734 | 7.734 | 23,393 | -0.12(-1.57%) |