Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 8.618 | 8.696 | 8.593 | 8.690 | 2,242,548 | +0.18(+2.14%) |
Oct 30, 2014 | 8.290 | 8.520 | 8.272 | 8.508 | 3,600,344 | +0.04(+0.50%) |
Oct 29, 2014 | 8.648 | 8.660 | 8.393 | 8.466 | 6,354,937 | -0.36(-4.12%) |
Oct 28, 2014 | 8.775 | 8.836 | 8.739 | 8.830 | 7,534,234 | +0.24(+2.83%) |
Oct 27, 2014 | 8.484 | 8.690 | 8.690 | 8.587 | 2,811,703 | -0.10(-1.19%) |
Oct 24, 2014 | 8.648 | 8.699 | 8.605 | 8.690 | 2,525,987 | +0.08(+0.92%) |
Oct 23, 2014 | 8.581 | 8.696 | 8.551 | 8.611 | 3,490,932 | +0.23(+2.75%) |
Oct 22, 2014 | 8.514 | 8.520 | 8.378 | 8.381 | 2,506,494 | -0.18(-2.06%) |
Oct 21, 2014 | 8.496 | 8.562 | 8.481 | 8.557 | 2,910,761 | +0.23(+2.77%) |
Oct 20, 2014 | 8.253 | 8.326 | 8.223 | 8.326 | 3,232,528 | +0.16(+2.01%) |
Oct 17, 2014 | 8.175 | 8.235 | 8.108 | 8.162 | 4,548,242 | +0.36(+4.59%) |
Oct 16, 2014 | 7.653 | 7.904 | 7.640 | 7.804 | 7,478,525 | -0.25(-3.16%) |
Oct 15, 2014 | 8.053 | 8.077 | 7.809 | 8.059 | 5,922,703 | -0.21(-2.57%) |
Oct 14, 2014 | 8.290 | 8.375 | 8.229 | 8.272 | 4,410,830 | -0.08(-0.94%) |
Oct 13, 2014 | 8.502 | 8.551 | 8.338 | 8.351 | 3,860,529 | -0.01(-0.07%) |
Oct 10, 2014 | 8.533 | 8.599 | 8.351 | 8.357 | 4,127,451 | -0.04(-0.51%) |
Oct 09, 2014 | 8.599 | 8.636 | 8.357 | 8.399 | 4,533,943 | -0.27(-3.08%) |
Oct 08, 2014 | 8.490 | 8.672 | 8.423 | 8.666 | 3,726,202 | +0.24(+2.81%) |
Oct 07, 2014 | 8.563 | 8.581 | 8.429 | 8.429 | 2,637,229 | -0.22(-2.53%) |
Oct 06, 2014 | 8.672 | 8.709 | 8.569 | 8.648 | 2,440,125 | +0.09(+1.06%) |
Oct 03, 2014 | 8.539 | 8.581 | 8.520 | 8.557 | 2,340,874 | +0.06(+0.71%) |
Oct 02, 2014 | 8.587 | 8.587 | 8.387 | 8.496 | 4,149,905 | -0.24(-2.71%) |
Oct 01, 2014 | 8.751 | 8.797 | 8.684 | 8.733 | 5,624,290 | +0.12(+1.41%) |
Sep 30, 2014 | 8.611 | 8.684 | 8.551 | 8.611 | 2,495,536 | +0.02(+0.21%) |
Sep 29, 2014 | 8.557 | 8.618 | 8.539 | 8.593 | 1,934,700 | -0.12(-1.39%) |
Sep 26, 2014 | 8.690 | 8.739 | 8.654 | 8.715 | 4,132,738 | +0.01(+0.14%) |
Sep 25, 2014 | 8.800 | 8.811 | 8.684 | 8.702 | 3,212,054 | -0.19(-2.12%) |
Sep 24, 2014 | 8.769 | 8.897 | 8.751 | 8.891 | 2,532,590 | +0.11(+1.24%) |
Sep 23, 2014 | 8.836 | 8.885 | 8.763 | 8.781 | 2,450,387 | -0.06(-0.69%) |
Sep 22, 2014 | 8.939 | 8.963 | 8.806 | 8.842 | 7,258,510 | -0.18(-2.02%) |
Sep 19, 2014 | 8.854 | 9.115 | 8.848 | 9.024 | 16,279,169 | +0.19(+2.20%) |
Sep 18, 2014 | 8.781 | 8.848 | 8.781 | 8.830 | 2,831,836 | +0.16(+1.89%) |
Sep 17, 2014 | 8.684 | 8.739 | 8.630 | 8.666 | 3,096,615 | +0.07(+0.78%) |
Sep 16, 2014 | 8.514 | 8.618 | 8.502 | 8.599 | 2,744,413 | +0.00(+0.00%) |
Sep 15, 2014 | 8.605 | 8.618 | 8.575 | 8.599 | 1,398,434 | -0.02(-0.21%) |
Sep 12, 2014 | 8.630 | 8.648 | 8.587 | 8.618 | 2,476,899 | +0.01(+0.14%) |
Sep 11, 2014 | 8.593 | 8.630 | 8.563 | 8.605 | 1,659,813 | -0.09(-1.05%) |
Sep 10, 2014 | 8.630 | 8.702 | 8.618 | 8.696 | 1,979,992 | +0.16(+1.85%) |
Sep 09, 2014 | 8.581 | 8.581 | 8.508 | 8.539 | 1,620,579 | -0.07(-0.78%) |
Sep 08, 2014 | 8.642 | 8.690 | 8.575 | 8.605 | 2,002,944 | -0.15(-1.66%) |
Sep 05, 2014 | 8.690 | 8.763 | 8.660 | 8.751 | 12,257,349 | +0.21(+2.49%) |
Sep 04, 2014 | 8.563 | 8.624 | 8.508 | 8.539 | 2,840,978 | +0.00(+0.00%) |
Sep 03, 2014 | 8.581 | 8.593 | 8.514 | 8.539 | 4,017,690 | +0.13(+1.59%) |
Sep 02, 2014 | 8.405 | 8.417 | 8.363 | 8.405 | 1,741,686 | +0.05(+0.58%) |
Aug 29, 2014 | 8.363 | 8.357 | 8.357 | 8.357 | 1,143,741 | +0.02(+0.22%) |
Aug 28, 2014 | 8.357 | 8.363 | 8.308 | 8.338 | 2,044,892 | -0.09(-1.08%) |
Aug 27, 2014 | 8.460 | 8.460 | 8.366 | 8.429 | 1,963,534 | +0.05(+0.65%) |
Aug 26, 2014 | 8.381 | 8.423 | 8.351 | 8.375 | 5,179,661 | +0.04(+0.44%) |
Aug 25, 2014 | 8.308 | 8.369 | 8.284 | 8.338 | 2,963,206 | +0.10(+1.18%) |
Aug 22, 2014 | 8.278 | 8.290 | 8.199 | 8.241 | 2,858,989 | -0.10(-1.16%) |
Aug 21, 2014 | 8.223 | 8.357 | 8.217 | 8.338 | 13,638,600 | +0.21(+2.54%) |
Aug 20, 2014 | 8.090 | 8.144 | 8.077 | 8.132 | 2,013,661 | -0.07(-0.89%) |
Aug 19, 2014 | 8.187 | 8.211 | 8.175 | 8.205 | 1,833,385 | +0.02(+0.30%) |
Aug 18, 2014 | 8.168 | 8.193 | 8.120 | 8.181 | 2,596,859 | +0.00(+0.00%) |
Aug 15, 2014 | 8.223 | 8.253 | 8.047 | 8.181 | 3,518,816 | +0.08(+0.97%) |
Aug 14, 2014 | 8.120 | 8.120 | 8.071 | 8.102 | 1,844,869 | +0.02(+0.30%) |
Aug 13, 2014 | 8.096 | 8.114 | 8.053 | 8.077 | 2,982,706 | +0.09(+1.14%) |
Aug 12, 2014 | 8.029 | 8.053 | 7.944 | 7.986 | 1,394,085 | -0.04(-0.53%) |
Aug 11, 2014 | 8.047 | 8.077 | 8.013 | 8.029 | 1,778,490 | +0.09(+1.15%) |
Aug 08, 2014 | 7.859 | 7.932 | 7.792 | 7.938 | 2,733,879 | +0.10(+1.24%) |
Aug 07, 2014 | 8.035 | 8.071 | 7.792 | 7.841 | 3,484,426 | -0.10(-1.30%) |
Aug 06, 2014 | 7.889 | 7.980 | 7.883 | 7.944 | 3,366,776 | +0.16(+2.11%) |
Aug 05, 2014 | 7.841 | 7.865 | 7.744 | 7.780 | 3,605,704 | -0.12(-1.54%) |
Aug 04, 2014 | 7.926 | 7.932 | 7.798 | 7.901 | 1,805,918 | +0.07(+0.93%) |