Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 8.050 | 8.050 | 7.848 | 7.945 | 33,282 | -0.01(-0.09%) |
Oct 30, 2014 | 7.918 | 7.994 | 7.890 | 7.952 | 36,797 | +0.00(+0.00%) |
Oct 29, 2014 | 7.869 | 7.994 | 7.890 | 7.952 | 39,925 | +0.06(+0.79%) |
Oct 28, 2014 | 7.820 | 7.925 | 7.793 | 7.890 | 42,389 | +0.13(+1.61%) |
Oct 27, 2014 | 7.827 | 7.869 | 7.751 | 7.765 | 13,223 | -0.15(-1.93%) |
Oct 24, 2014 | 7.987 | 8.015 | 7.918 | 7.918 | 17,277 | -0.06(-0.78%) |
Oct 23, 2014 | 7.675 | 8.022 | 7.675 | 7.980 | 17,407 | +0.04(+0.53%) |
Oct 22, 2014 | 8.029 | 8.029 | 7.911 | 7.939 | 17,849 | -0.06(-0.70%) |
Oct 21, 2014 | 7.883 | 8.008 | 7.869 | 7.994 | 17,184 | +0.13(+1.59%) |
Oct 20, 2014 | 8.057 | 8.057 | 7.327 | 7.869 | 37,538 | -0.20(-2.50%) |
Oct 17, 2014 | 8.355 | 8.355 | 8.043 | 8.070 | 23,794 | -0.16(-1.94%) |
Oct 16, 2014 | 8.161 | 8.341 | 8.112 | 8.230 | 21,065 | +0.11(+1.37%) |
Oct 15, 2014 | 8.015 | 8.376 | 7.841 | 8.119 | 34,872 | +0.03(+0.34%) |
Oct 14, 2014 | 8.230 | 8.397 | 8.001 | 8.091 | 41,478 | -0.03(-0.34%) |
Oct 13, 2014 | 8.154 | 8.154 | 8.001 | 8.119 | 33,530 | +0.00(+0.00%) |
Oct 10, 2014 | 8.168 | 8.307 | 8.008 | 8.119 | 17,218 | -0.13(-1.60%) |
Oct 09, 2014 | 8.564 | 8.564 | 8.216 | 8.251 | 19,783 | -0.36(-4.19%) |
Oct 08, 2014 | 8.459 | 8.643 | 8.334 | 8.612 | 30,335 | +0.14(+1.64%) |
Oct 07, 2014 | 8.612 | 8.675 | 8.466 | 8.473 | 45,211 | -0.19(-2.17%) |
Oct 06, 2014 | 8.668 | 8.786 | 8.571 | 8.661 | 18,328 | -0.01(-0.08%) |
Oct 03, 2014 | 8.758 | 8.758 | 8.550 | 8.668 | 21,365 | -0.01(-0.08%) |
Oct 02, 2014 | 8.286 | 8.737 | 8.258 | 8.675 | 25,835 | +0.42(+5.13%) |
Oct 01, 2014 | 8.473 | 8.522 | 8.182 | 8.251 | 49,751 | -0.13(-1.49%) |
Sep 30, 2014 | 8.473 | 8.522 | 8.341 | 8.376 | 75,718 | -0.08(-0.99%) |
Sep 29, 2014 | 8.522 | 8.675 | 8.411 | 8.459 | 21,977 | -0.15(-1.77%) |
Sep 26, 2014 | 8.258 | 8.723 | 8.258 | 8.612 | 40,617 | +0.43(+5.26%) |
Sep 25, 2014 | 8.411 | 8.452 | 8.168 | 8.182 | 22,803 | -0.24(-2.89%) |
Sep 24, 2014 | 8.432 | 8.564 | 8.425 | 8.425 | 13,244 | +0.06(+0.66%) |
Sep 23, 2014 | 8.293 | 8.565 | 8.293 | 8.369 | 47,397 | +0.08(+0.92%) |
Sep 22, 2014 | 8.244 | 8.369 | 7.998 | 8.293 | 56,408 | +0.02(+0.25%) |
Sep 19, 2014 | 8.501 | 8.704 | 8.265 | 8.272 | 50,170 | -0.24(-2.78%) |
Sep 18, 2014 | 8.515 | 8.515 | 8.244 | 8.508 | 45,773 | +0.06(+0.74%) |
Sep 17, 2014 | 8.529 | 8.578 | 8.133 | 8.446 | 63,631 | -0.17(-2.01%) |
Sep 16, 2014 | 9.467 | 9.467 | 8.515 | 8.619 | 26,734 | -0.13(-1.43%) |
Sep 15, 2014 | 8.841 | 8.841 | 8.480 | 8.744 | 71,914 | -0.01(-0.08%) |
Sep 12, 2014 | 9.085 | 9.355 | 8.668 | 8.751 | 50,083 | -0.33(-3.60%) |
Sep 11, 2014 | 9.383 | 9.404 | 8.744 | 9.078 | 117,789 | -0.33(-3.47%) |
Sep 10, 2014 | 9.335 | 9.432 | 9.232 | 9.404 | 21,372 | +0.09(+0.97%) |
Sep 09, 2014 | 9.748 | 9.851 | 9.307 | 9.314 | 41,234 | -0.48(-4.86%) |
Sep 08, 2014 | 9.803 | 9.851 | 9.707 | 9.789 | 9,972 | +0.01(+0.07%) |
Sep 05, 2014 | 9.796 | 9.845 | 9.789 | 9.783 | 9,435 | -0.06(-0.56%) |
Sep 04, 2014 | 9.886 | 9.886 | 9.886 | 9.838 | 8,104 | -0.03(-0.35%) |
Sep 03, 2014 | 10.13 | 10.13 | 9.838 | 9.872 | 30,682 | -0.26(-2.52%) |
Sep 02, 2014 | 9.824 | 10.28 | 9.776 | 10.13 | 39,560 | +0.16(+1.59%) |
Aug 29, 2014 | 9.810 | 9.969 | 9.969 | 9.969 | 49,318 | +0.14(+1.40%) |
Aug 28, 2014 | 9.658 | 9.879 | 9.396 | 9.831 | 43,413 | -0.09(-0.90%) |
Aug 27, 2014 | 10.13 | 10.16 | 9.879 | 9.920 | 18,245 | -0.25(-2.44%) |
Aug 26, 2014 | 9.610 | 10.33 | 9.527 | 10.17 | 68,519 | +0.41(+4.24%) |
Aug 25, 2014 | 9.976 | 10.11 | 9.417 | 9.755 | 167,853 | -0.62(-5.98%) |
Aug 22, 2014 | 10.02 | 10.38 | 10.02 | 10.38 | 32,682 | +0.19(+1.83%) |
Aug 21, 2014 | 10.30 | 10.41 | 9.927 | 10.19 | 41,993 | -0.24(-2.31%) |
Aug 20, 2014 | 10.64 | 10.67 | 10.36 | 10.43 | 46,616 | -0.23(-2.20%) |
Aug 19, 2014 | 11.03 | 11.03 | 10.60 | 10.66 | 32,740 | -0.35(-3.19%) |
Aug 18, 2014 | 10.75 | 11.12 | 10.64 | 11.02 | 34,196 | +0.33(+3.10%) |
Aug 15, 2014 | 10.52 | 11.02 | 10.52 | 10.69 | 26,891 | +0.24(+2.31%) |
Aug 14, 2014 | 10.44 | 10.44 | 10.43 | 10.44 | 8,011 | -0.05(-0.46%) |
Aug 13, 2014 | 10.20 | 10.45 | 10.20 | 10.49 | 13,210 | +0.15(+1.47%) |
Aug 12, 2014 | 10.31 | 10.49 | 10.15 | 10.34 | 23,757 | +0.01(+0.13%) |
Aug 11, 2014 | 9.969 | 10.47 | 9.941 | 10.33 | 29,385 | +0.19(+1.90%) |
Aug 08, 2014 | 10.11 | 10.42 | 9.672 | 10.13 | 29,153 | -0.02(-0.20%) |
Aug 07, 2014 | 10.45 | 10.51 | 9.793 | 10.15 | 33,375 | -0.26(-2.45%) |
Aug 06, 2014 | 10.18 | 10.50 | 10.13 | 10.41 | 34,253 | +0.12(+1.21%) |
Aug 05, 2014 | 10.24 | 10.51 | 10.24 | 10.29 | 26,781 | -0.01(-0.07%) |
Aug 04, 2014 | 10.24 | 10.31 | 10.02 | 10.29 | 56,465 | +0.08(+0.81%) |