Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 8.004 | 8.073 | 7.548 | 7.994 | 1,849,109 | +0.15(+1.86%) |
Oct 30, 2014 | 6.650 | 7.960 | 6.587 | 7.847 | 1,941,015 | +1.18(+17.76%) |
Oct 29, 2014 | 6.780 | 7.219 | 6.497 | 6.664 | 970,739 | -0.15(-2.15%) |
Oct 28, 2014 | 6.025 | 6.923 | 5.992 | 6.810 | 1,207,373 | +0.82(+13.78%) |
Oct 27, 2014 | 6.055 | 6.038 | 5.879 | 5.985 | 333,929 | -0.05(-0.88%) |
Oct 24, 2014 | 5.909 | 6.065 | 5.909 | 6.038 | 203,615 | +0.11(+1.79%) |
Oct 23, 2014 | 5.909 | 6.068 | 5.759 | 5.932 | 660,634 | +0.06(+1.08%) |
Oct 22, 2014 | 5.713 | 5.905 | 5.696 | 5.869 | 531,680 | +0.13(+2.32%) |
Oct 21, 2014 | 5.942 | 5.979 | 5.729 | 5.736 | 464,011 | -0.16(-2.71%) |
Oct 20, 2014 | 5.842 | 5.962 | 5.779 | 5.895 | 546,443 | +0.06(+1.08%) |
Oct 17, 2014 | 5.909 | 5.909 | 5.736 | 5.832 | 359,290 | +0.01(+0.23%) |
Oct 16, 2014 | 5.992 | 6.175 | 5.806 | 5.819 | 851,174 | -0.28(-4.58%) |
Oct 15, 2014 | 5.969 | 6.175 | 5.716 | 6.098 | 668,802 | +0.08(+1.33%) |
Oct 14, 2014 | 6.700 | 6.700 | 6.019 | 6.019 | 701,481 | -0.65(-9.77%) |
Oct 13, 2014 | 6.630 | 6.777 | 6.378 | 6.670 | 325,291 | +0.01(+0.15%) |
Oct 10, 2014 | 7.003 | 7.033 | 6.640 | 6.660 | 406,945 | -0.39(-5.52%) |
Oct 09, 2014 | 7.036 | 7.255 | 6.820 | 7.049 | 558,560 | -0.03(-0.42%) |
Oct 08, 2014 | 7.249 | 7.275 | 6.953 | 7.079 | 534,146 | -0.20(-2.74%) |
Oct 07, 2014 | 7.332 | 7.498 | 7.249 | 7.279 | 323,325 | -0.09(-1.22%) |
Oct 06, 2014 | 7.385 | 7.482 | 7.299 | 7.369 | 347,504 | +0.04(+0.54%) |
Oct 03, 2014 | 7.465 | 7.485 | 7.322 | 7.329 | 170,359 | -0.06(-0.81%) |
Oct 02, 2014 | 7.764 | 7.764 | 7.162 | 7.388 | 522,098 | -0.35(-4.47%) |
Oct 01, 2014 | 7.930 | 7.957 | 7.658 | 7.734 | 244,546 | -0.22(-2.80%) |
Sep 30, 2014 | 7.974 | 7.990 | 7.920 | 7.957 | 215,922 | +0.00(+0.00%) |
Sep 29, 2014 | 7.841 | 7.997 | 7.841 | 7.957 | 293,603 | +0.01(+0.08%) |
Sep 26, 2014 | 7.947 | 8.020 | 7.920 | 7.950 | 326,648 | -0.02(-0.25%) |
Sep 25, 2014 | 7.904 | 7.994 | 7.829 | 7.970 | 226,168 | +0.01(+0.13%) |
Sep 24, 2014 | 7.881 | 8.020 | 7.854 | 7.960 | 173,466 | +0.05(+0.67%) |
Sep 23, 2014 | 7.797 | 7.924 | 7.774 | 7.907 | 377,780 | +0.09(+1.11%) |
Sep 22, 2014 | 7.987 | 7.987 | 7.801 | 7.821 | 591,509 | -0.18(-2.24%) |
Sep 19, 2014 | 8.283 | 8.296 | 7.984 | 8.000 | 519,208 | -0.25(-2.98%) |
Sep 18, 2014 | 8.040 | 8.263 | 8.030 | 8.246 | 442,866 | +0.22(+2.73%) |
Sep 17, 2014 | 7.954 | 8.128 | 7.947 | 8.027 | 201,023 | +0.03(+0.37%) |
Sep 16, 2014 | 7.894 | 8.014 | 7.794 | 7.997 | 577,519 | +0.04(+0.50%) |
Sep 15, 2014 | 8.057 | 8.143 | 7.884 | 7.957 | 223,242 | -0.11(-1.36%) |
Sep 12, 2014 | 8.107 | 8.160 | 8.017 | 8.067 | 257,815 | -0.08(-0.94%) |
Sep 11, 2014 | 8.030 | 8.167 | 8.014 | 8.143 | 375,996 | +0.07(+0.82%) |
Sep 10, 2014 | 8.017 | 8.100 | 8.017 | 8.077 | 230,498 | +0.05(+0.58%) |
Sep 09, 2014 | 8.113 | 8.160 | 7.954 | 8.030 | 162,092 | -0.12(-1.43%) |
Sep 08, 2014 | 8.113 | 8.183 | 8.060 | 8.147 | 295,990 | +0.00(+0.00%) |
Sep 05, 2014 | 7.980 | 8.177 | 7.980 | 8.147 | 562,557 | +0.18(+2.21%) |
Sep 04, 2014 | 7.907 | 8.213 | 7.907 | 7.970 | 711,095 | +0.12(+1.48%) |
Sep 03, 2014 | 7.847 | 8.010 | 7.821 | 7.854 | 843,761 | +0.07(+0.85%) |
Sep 02, 2014 | 7.980 | 8.000 | 7.804 | 7.787 | 748,330 | -0.21(-2.66%) |
Aug 29, 2014 | 8.113 | 8.000 | 8.000 | 8.000 | 88,417 | -0.08(-1.03%) |
Aug 28, 2014 | 8.004 | 8.143 | 7.947 | 8.083 | 520,426 | +0.02(+0.21%) |
Aug 27, 2014 | 8.077 | 8.133 | 7.977 | 8.067 | 158,246 | +0.01(+0.08%) |
Aug 26, 2014 | 7.980 | 8.077 | 7.980 | 8.060 | 250,958 | +0.08(+0.96%) |
Aug 25, 2014 | 7.977 | 7.977 | 7.940 | 7.984 | 528,555 | +0.02(+0.29%) |
Aug 22, 2014 | 8.030 | 8.127 | 7.955 | 7.960 | 724,147 | -0.11(-1.32%) |
Aug 21, 2014 | 8.050 | 8.143 | 7.987 | 8.067 | 223,163 | -0.05(-0.57%) |
Aug 20, 2014 | 8.180 | 8.180 | 8.080 | 8.113 | 135,014 | -0.12(-1.49%) |
Aug 19, 2014 | 8.177 | 8.296 | 8.073 | 8.236 | 447,744 | +0.07(+0.81%) |
Aug 18, 2014 | 8.070 | 8.217 | 7.980 | 8.170 | 413,029 | +0.14(+1.74%) |
Aug 15, 2014 | 8.027 | 8.027 | 7.930 | 8.030 | 140,719 | +0.03(+0.33%) |
Aug 14, 2014 | 7.970 | 8.037 | 7.920 | 8.004 | 257,051 | +0.00(+0.04%) |
Aug 13, 2014 | 8.014 | 8.113 | 7.959 | 8.000 | 388,934 | +0.00(+0.04%) |
Aug 12, 2014 | 8.077 | 8.077 | 7.901 | 7.997 | 294,087 | -0.08(-0.95%) |
Aug 11, 2014 | 8.010 | 8.177 | 7.980 | 8.073 | 165,942 | +0.07(+0.87%) |
Aug 08, 2014 | 8.020 | 8.024 | 7.928 | 8.004 | 133,299 | +0.02(+0.25%) |
Aug 07, 2014 | 8.100 | 8.147 | 7.914 | 7.984 | 222,005 | -0.07(-0.91%) |
Aug 06, 2014 | 7.984 | 8.243 | 7.950 | 8.057 | 271,005 | +0.05(+0.62%) |
Aug 05, 2014 | 7.927 | 8.030 | 7.910 | 8.007 | 334,650 | +0.05(+0.63%) |
Aug 04, 2014 | 7.904 | 8.047 | 7.828 | 7.957 | 272,358 | +0.03(+0.38%) |