Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 9.047 | 9.404 | 9.047 | 9.319 | 49,536 | +0.19(+2.04%) |
Oct 30, 2014 | 9.396 | 10.27 | 9.086 | 9.132 | 74,446 | -0.24(-2.53%) |
Oct 29, 2014 | 9.513 | 9.521 | 9.311 | 9.369 | 21,172 | -0.05(-0.58%) |
Oct 28, 2014 | 9.521 | 9.757 | 9.128 | 9.424 | 23,323 | -0.13(-1.34%) |
Oct 27, 2014 | 9.319 | 9.396 | 9.299 | 9.552 | 27,804 | +0.16(+1.65%) |
Oct 24, 2014 | 9.284 | 9.543 | 9.260 | 9.396 | 27,866 | +0.36(+3.95%) |
Oct 23, 2014 | 8.542 | 9.896 | 8.542 | 9.039 | 124,601 | +0.66(+7.93%) |
Oct 22, 2014 | 8.519 | 8.538 | 8.312 | 8.375 | 16,879 | -0.09(-1.05%) |
Oct 21, 2014 | 8.192 | 8.503 | 8.192 | 8.464 | 23,506 | +0.26(+3.22%) |
Oct 20, 2014 | 8.496 | 8.496 | 8.080 | 8.200 | 18,818 | -0.26(-3.07%) |
Oct 17, 2014 | 8.546 | 8.573 | 8.138 | 8.461 | 17,773 | -0.08(-0.95%) |
Oct 16, 2014 | 7.878 | 8.542 | 7.789 | 8.542 | 17,894 | +0.57(+7.11%) |
Oct 15, 2014 | 8.115 | 8.150 | 7.688 | 7.975 | 11,115 | -0.19(-2.33%) |
Oct 14, 2014 | 7.979 | 7.979 | 7.979 | 8.165 | 13,273 | +0.00(+0.05%) |
Oct 13, 2014 | 8.464 | 8.464 | 7.377 | 8.162 | 22,329 | -0.29(-3.40%) |
Oct 10, 2014 | 8.422 | 8.499 | 8.422 | 8.449 | 29,906 | +0.03(+0.32%) |
Oct 09, 2014 | 8.496 | 8.499 | 8.422 | 8.422 | 8,939 | -0.06(-0.73%) |
Oct 08, 2014 | 8.441 | 8.503 | 8.418 | 8.484 | 16,931 | +0.05(+0.64%) |
Oct 07, 2014 | 8.476 | 8.538 | 8.430 | 8.430 | 10,726 | +0.00(+0.05%) |
Oct 06, 2014 | 8.464 | 8.503 | 8.422 | 8.426 | 13,191 | -0.08(-0.91%) |
Oct 03, 2014 | 8.441 | 8.519 | 8.410 | 8.503 | 15,102 | +0.04(+0.50%) |
Oct 02, 2014 | 8.395 | 8.534 | 8.395 | 8.461 | 29,015 | -0.04(-0.46%) |
Oct 01, 2014 | 8.383 | 8.542 | 8.371 | 8.499 | 46,507 | +0.09(+1.11%) |
Sep 30, 2014 | 8.383 | 8.406 | 8.309 | 8.406 | 15,630 | +0.02(+0.28%) |
Sep 29, 2014 | 8.395 | 8.395 | 8.328 | 8.383 | 27,042 | +0.06(+0.75%) |
Sep 26, 2014 | 8.301 | 8.416 | 8.300 | 8.321 | 4,133 | +0.02(+0.28%) |
Sep 25, 2014 | 8.298 | 8.387 | 8.290 | 8.298 | 14,541 | +0.02(+0.23%) |
Sep 24, 2014 | 8.352 | 8.441 | 8.278 | 8.278 | 31,000 | -0.03(-0.42%) |
Sep 23, 2014 | 8.336 | 8.352 | 8.255 | 8.313 | 13,961 | -0.05(-0.56%) |
Sep 22, 2014 | 8.387 | 8.431 | 8.259 | 8.360 | 39,152 | -0.03(-0.32%) |
Sep 19, 2014 | 8.426 | 8.437 | 8.211 | 8.387 | 32,778 | +0.20(+2.47%) |
Sep 18, 2014 | 8.228 | 8.395 | 8.158 | 8.185 | 18,391 | +0.03(+0.33%) |
Sep 17, 2014 | 8.441 | 8.441 | 8.154 | 8.158 | 17,945 | -0.02(-0.28%) |
Sep 16, 2014 | 8.336 | 8.336 | 8.099 | 8.181 | 18,924 | -0.09(-1.08%) |
Sep 15, 2014 | 8.476 | 8.476 | 8.096 | 8.270 | 27,575 | -0.02(-0.23%) |
Sep 12, 2014 | 8.208 | 8.441 | 8.208 | 8.290 | 40,473 | +0.19(+2.30%) |
Sep 11, 2014 | 8.321 | 8.332 | 8.103 | 8.103 | 23,081 | -0.28(-3.38%) |
Sep 10, 2014 | 8.200 | 8.435 | 7.921 | 8.387 | 31,018 | +0.31(+3.85%) |
Sep 09, 2014 | 8.340 | 8.678 | 8.076 | 8.076 | 45,217 | -0.26(-3.12%) |
Sep 08, 2014 | 8.348 | 8.433 | 8.325 | 8.336 | 19,238 | -0.16(-1.83%) |
Sep 05, 2014 | 8.492 | 8.492 | 8.367 | 8.492 | 27,534 | -0.04(-0.46%) |
Sep 04, 2014 | 8.441 | 8.678 | 8.441 | 8.530 | 36,473 | +0.17(+2.09%) |
Sep 03, 2014 | 8.620 | 8.620 | 8.356 | 8.356 | 16,295 | -0.26(-3.06%) |
Sep 02, 2014 | 8.484 | 8.674 | 8.430 | 8.620 | 53,940 | +0.17(+2.07%) |
Aug 29, 2014 | 8.445 | 8.445 | 8.445 | 8.445 | 57,175 | +0.06(+0.74%) |
Aug 28, 2014 | 8.371 | 8.558 | 8.348 | 8.383 | 22,785 | -0.05(-0.60%) |
Aug 27, 2014 | 8.364 | 8.445 | 8.286 | 8.433 | 42,549 | +0.07(+0.84%) |
Aug 26, 2014 | 8.414 | 8.422 | 8.414 | 8.364 | 11,988 | -0.05(-0.60%) |
Aug 25, 2014 | 8.445 | 8.445 | 8.190 | 8.414 | 23,959 | -0.03(-0.32%) |
Aug 22, 2014 | 8.387 | 8.387 | 8.387 | 8.441 | 15,192 | +0.01(+0.09%) |
Aug 21, 2014 | 8.468 | 8.558 | 8.387 | 8.433 | 32,069 | -0.11(-1.32%) |
Aug 20, 2014 | 8.562 | 8.562 | 8.367 | 8.546 | 27,075 | +0.01(+0.09%) |
Aug 19, 2014 | 8.554 | 8.562 | 8.527 | 8.538 | 14,080 | -0.01(-0.14%) |
Aug 18, 2014 | 8.464 | 8.678 | 8.387 | 8.550 | 88,825 | +0.01(+0.09%) |
Aug 15, 2014 | 8.441 | 8.678 | 8.371 | 8.542 | 48,921 | +0.08(+0.92%) |
Aug 14, 2014 | 8.433 | 8.674 | 8.208 | 8.464 | 91,478 | +0.03(+0.32%) |
Aug 13, 2014 | 8.678 | 8.678 | 8.294 | 8.437 | 41,869 | -0.17(-1.94%) |
Aug 12, 2014 | 8.531 | 8.814 | 8.531 | 8.604 | 38,106 | -0.05(-0.63%) |
Aug 11, 2014 | 8.740 | 8.907 | 8.534 | 8.659 | 80,802 | -0.03(-0.31%) |
Aug 08, 2014 | 8.474 | 8.678 | 8.262 | 8.686 | 65,663 | +0.27(+3.26%) |
Aug 07, 2014 | 8.354 | 8.570 | 8.308 | 8.412 | 24,553 | +0.03(+0.37%) |
Aug 06, 2014 | 8.119 | 8.485 | 8.119 | 8.381 | 60,942 | +0.32(+3.92%) |
Aug 05, 2014 | 7.826 | 8.196 | 7.810 | 8.065 | 19,663 | +0.31(+4.03%) |
Aug 04, 2014 | 7.806 | 8.026 | 7.752 | 7.752 | 23,339 | -0.12(-1.57%) |