Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 8.179 | 8.179 | 7.919 | 8.131 | 113,093 | +0.06(+0.72%) |
Oct 30, 2014 | 7.948 | 8.083 | 7.871 | 8.073 | 125,744 | +0.08(+0.96%) |
Oct 29, 2014 | 8.217 | 8.362 | 7.794 | 7.996 | 110,718 | -0.15(-1.89%) |
Oct 28, 2014 | 7.833 | 8.266 | 7.765 | 8.150 | 146,261 | +0.38(+4.96%) |
Oct 27, 2014 | 7.823 | 7.938 | 7.938 | 7.765 | 89,357 | -0.17(-2.18%) |
Oct 24, 2014 | 7.890 | 7.948 | 7.775 | 7.938 | 109,449 | +0.03(+0.37%) |
Oct 23, 2014 | 7.833 | 8.033 | 7.727 | 7.910 | 122,516 | +0.18(+2.37%) |
Oct 22, 2014 | 7.996 | 8.150 | 7.717 | 7.727 | 144,200 | -0.23(-2.90%) |
Oct 21, 2014 | 7.813 | 7.996 | 7.813 | 7.958 | 323,816 | +0.24(+3.12%) |
Oct 20, 2014 | 7.784 | 7.784 | 7.553 | 7.717 | 159,040 | -0.08(-0.99%) |
Oct 17, 2014 | 8.237 | 8.362 | 7.775 | 7.794 | 202,159 | -0.14(-1.82%) |
Oct 16, 2014 | 7.169 | 7.967 | 7.169 | 7.938 | 357,494 | +0.57(+7.70%) |
Oct 15, 2014 | 6.928 | 7.400 | 6.726 | 7.371 | 244,233 | +0.36(+5.08%) |
Oct 14, 2014 | 7.072 | 7.274 | 6.938 | 7.015 | 184,740 | +0.00(+0.00%) |
Oct 13, 2014 | 7.486 | 7.549 | 6.967 | 7.015 | 296,754 | -0.48(-6.42%) |
Oct 10, 2014 | 7.621 | 7.640 | 7.217 | 7.496 | 441,080 | -0.18(-2.38%) |
Oct 09, 2014 | 8.179 | 8.201 | 7.611 | 7.679 | 165,994 | -0.58(-6.99%) |
Oct 08, 2014 | 8.179 | 8.285 | 7.438 | 8.256 | 489,318 | -0.01(-0.12%) |
Oct 07, 2014 | 8.564 | 8.573 | 8.208 | 8.266 | 328,496 | -0.35(-4.02%) |
Oct 06, 2014 | 8.766 | 8.824 | 8.554 | 8.612 | 218,409 | -0.11(-1.21%) |
Oct 03, 2014 | 8.785 | 8.795 | 8.689 | 8.718 | 603,771 | -0.03(-0.33%) |
Oct 02, 2014 | 8.718 | 8.766 | 8.328 | 8.747 | 254,883 | +0.06(+0.66%) |
Oct 01, 2014 | 8.814 | 8.814 | 8.573 | 8.689 | 238,755 | -0.13(-1.53%) |
Sep 30, 2014 | 9.132 | 9.132 | 8.756 | 8.824 | 242,668 | -0.28(-3.07%) |
Sep 29, 2014 | 9.199 | 9.199 | 9.055 | 9.103 | 131,100 | -0.13(-1.46%) |
Sep 26, 2014 | 9.266 | 9.324 | 9.141 | 9.237 | 108,204 | -0.07(-0.72%) |
Sep 25, 2014 | 9.468 | 9.468 | 9.180 | 9.305 | 133,644 | -0.23(-2.42%) |
Sep 24, 2014 | 9.680 | 9.690 | 9.459 | 9.536 | 522,911 | -0.18(-1.88%) |
Sep 23, 2014 | 9.728 | 9.834 | 9.680 | 9.718 | 240,019 | -0.07(-0.69%) |
Sep 22, 2014 | 10.07 | 10.07 | 9.642 | 9.786 | 452,155 | -0.28(-2.77%) |
Sep 19, 2014 | 9.892 | 10.12 | 9.824 | 10.06 | 241,395 | +0.27(+2.75%) |
Sep 18, 2014 | 9.699 | 9.824 | 9.680 | 9.795 | 161,498 | +0.14(+1.50%) |
Sep 17, 2014 | 9.853 | 9.882 | 9.632 | 9.651 | 24,102 | -0.16(-1.67%) |
Sep 16, 2014 | 9.795 | 9.892 | 9.795 | 9.815 | 41,050 | +0.01(+0.10%) |
Sep 15, 2014 | 9.699 | 9.815 | 9.603 | 9.805 | 99,211 | +0.09(+0.89%) |
Sep 12, 2014 | 9.911 | 9.844 | 9.690 | 9.718 | 54,480 | -0.13(-1.27%) |
Sep 11, 2014 | 9.622 | 9.892 | 9.622 | 9.844 | 110,950 | +0.20(+2.10%) |
Sep 10, 2014 | 9.622 | 9.738 | 9.565 | 9.642 | 129,734 | -0.01(-0.10%) |
Sep 09, 2014 | 9.795 | 9.815 | 9.613 | 9.651 | 67,396 | -0.13(-1.38%) |
Sep 08, 2014 | 9.613 | 9.844 | 9.593 | 9.786 | 89,933 | +0.14(+1.50%) |
Sep 05, 2014 | 9.690 | 9.728 | 9.622 | 9.642 | 37,446 | -0.02(-0.20%) |
Sep 04, 2014 | 9.699 | 9.824 | 9.622 | 9.661 | 111,022 | -0.06(-0.59%) |
Sep 03, 2014 | 9.853 | 9.853 | 9.690 | 9.718 | 79,681 | -0.07(-0.69%) |
Sep 02, 2014 | 9.718 | 9.853 | 9.661 | 9.786 | 102,000 | +0.07(+0.69%) |
Aug 29, 2014 | 9.574 | 9.718 | 9.718 | 9.718 | 91,454 | +0.14(+1.51%) |
Aug 28, 2014 | 9.718 | 9.728 | 9.574 | 9.574 | 109,337 | -0.16(-1.68%) |
Aug 27, 2014 | 9.680 | 9.757 | 9.537 | 9.738 | 145,910 | +0.10(+1.00%) |
Aug 26, 2014 | 9.795 | 9.853 | 9.632 | 9.642 | 92,104 | -0.13(-1.38%) |
Aug 25, 2014 | 9.767 | 9.853 | 9.593 | 9.776 | 81,196 | +0.07(+0.69%) |
Aug 22, 2014 | 9.699 | 9.757 | 9.670 | 9.709 | 51,461 | -0.04(-0.39%) |
Aug 21, 2014 | 9.603 | 9.786 | 9.594 | 9.747 | 61,982 | +0.12(+1.20%) |
Aug 20, 2014 | 9.555 | 9.690 | 9.420 | 9.632 | 52,985 | +0.02(+0.20%) |
Aug 19, 2014 | 9.709 | 9.728 | 9.565 | 9.613 | 160,442 | -0.15(-1.57%) |
Aug 18, 2014 | 9.718 | 9.767 | 9.709 | 9.767 | 46,157 | +0.09(+0.89%) |
Aug 15, 2014 | 9.651 | 9.738 | 9.613 | 9.680 | 87,103 | -0.01(-0.10%) |
Aug 14, 2014 | 9.046 | 9.767 | 8.863 | 9.690 | 338,509 | +0.61(+6.67%) |
Aug 13, 2014 | 9.161 | 9.259 | 9.007 | 9.084 | 65,718 | -0.08(-0.84%) |
Aug 12, 2014 | 9.247 | 9.305 | 9.118 | 9.161 | 59,814 | -0.06(-0.63%) |
Aug 11, 2014 | 8.969 | 9.305 | 8.892 | 9.219 | 96,992 | +0.32(+3.56%) |
Aug 08, 2014 | 8.776 | 8.978 | 8.709 | 8.901 | 63,534 | +0.15(+1.76%) |
Aug 07, 2014 | 8.786 | 8.824 | 8.661 | 8.748 | 76,929 | -0.03(-0.33%) |
Aug 06, 2014 | 8.728 | 8.930 | 8.728 | 8.776 | 62,324 | -0.03(-0.33%) |
Aug 05, 2014 | 8.863 | 8.978 | 8.671 | 8.805 | 68,784 | -0.06(-0.65%) |
Aug 04, 2014 | 9.017 | 9.026 | 8.796 | 8.863 | 41,182 | -0.09(-0.97%) |