Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 8.615 | 8.653 | 8.576 | 8.647 | 148,994 | +0.08(+0.90%) |
Oct 30, 2014 | 8.486 | 8.587 | 8.473 | 8.570 | 61,060 | +0.01(+0.15%) |
Oct 29, 2014 | 8.615 | 8.653 | 8.520 | 8.557 | 82,038 | -0.06(-0.67%) |
Oct 28, 2014 | 8.563 | 8.621 | 8.544 | 8.615 | 315,003 | +0.14(+1.59%) |
Oct 27, 2014 | 8.434 | 8.505 | 8.505 | 8.479 | 216,550 | -0.03(-0.30%) |
Oct 24, 2014 | 8.466 | 8.505 | 8.454 | 8.505 | 43,169 | +0.08(+0.99%) |
Oct 23, 2014 | 8.389 | 8.447 | 8.376 | 8.421 | 243,462 | +0.10(+1.24%) |
Oct 22, 2014 | 8.363 | 8.408 | 8.318 | 8.318 | 112,223 | -0.07(-0.83%) |
Oct 21, 2014 | 8.312 | 8.396 | 8.306 | 8.388 | 545,037 | +0.13(+1.60%) |
Oct 20, 2014 | 8.170 | 8.267 | 8.170 | 8.256 | 165,112 | +0.01(+0.18%) |
Oct 17, 2014 | 8.164 | 8.273 | 8.151 | 8.241 | 997,908 | +0.20(+2.48%) |
Oct 16, 2014 | 7.906 | 8.120 | 7.893 | 8.042 | 274,230 | -0.09(-1.11%) |
Oct 15, 2014 | 8.112 | 8.145 | 7.958 | 8.132 | 497,508 | -0.02(-0.19%) |
Oct 14, 2014 | 8.196 | 8.222 | 8.145 | 8.147 | 161,555 | -0.02(-0.21%) |
Oct 13, 2014 | 8.248 | 8.286 | 8.164 | 8.164 | 280,362 | -0.00(-0.00%) |
Oct 10, 2014 | 8.241 | 8.260 | 8.164 | 8.164 | 121,752 | -0.11(-1.37%) |
Oct 09, 2014 | 8.460 | 8.460 | 8.267 | 8.277 | 170,973 | -0.26(-3.05%) |
Oct 08, 2014 | 8.402 | 8.550 | 8.383 | 8.537 | 145,268 | +0.18(+2.16%) |
Oct 07, 2014 | 8.421 | 8.447 | 8.357 | 8.357 | 145,741 | -0.13(-1.51%) |
Oct 06, 2014 | 8.441 | 8.498 | 8.427 | 8.485 | 394,731 | +0.06(+0.76%) |
Oct 03, 2014 | 8.454 | 8.454 | 8.396 | 8.421 | 560,368 | -0.03(-0.30%) |
Oct 02, 2014 | 8.537 | 8.537 | 8.396 | 8.447 | 643,404 | -0.13(-1.50%) |
Oct 01, 2014 | 8.634 | 8.636 | 8.550 | 8.576 | 476,046 | -0.12(-1.41%) |
Sep 30, 2014 | 8.692 | 8.730 | 8.660 | 8.698 | 127,491 | -0.00(-0.04%) |
Sep 29, 2014 | 8.673 | 8.711 | 8.653 | 8.702 | 295,068 | -0.06(-0.74%) |
Sep 26, 2014 | 8.724 | 8.776 | 8.706 | 8.767 | 134,555 | +0.06(+0.64%) |
Sep 25, 2014 | 8.782 | 8.782 | 8.698 | 8.711 | 569,033 | -0.10(-1.17%) |
Sep 24, 2014 | 8.788 | 8.821 | 8.756 | 8.814 | 160,303 | -0.01(-0.07%) |
Sep 23, 2014 | 8.833 | 8.859 | 8.795 | 8.821 | 266,107 | -0.10(-1.08%) |
Sep 22, 2014 | 8.923 | 8.939 | 8.898 | 8.917 | 132,711 | -0.01(-0.07%) |
Sep 19, 2014 | 9.019 | 9.020 | 8.923 | 8.923 | 97,304 | -0.03(-0.36%) |
Sep 18, 2014 | 8.949 | 8.973 | 8.930 | 8.955 | 131,335 | +0.06(+0.63%) |
Sep 17, 2014 | 8.923 | 8.958 | 8.885 | 8.899 | 135,516 | -0.02(-0.20%) |
Sep 16, 2014 | 8.834 | 8.943 | 8.834 | 8.917 | 68,058 | +0.04(+0.43%) |
Sep 15, 2014 | 8.891 | 8.904 | 8.872 | 8.879 | 148,498 | -0.03(-0.36%) |
Sep 12, 2014 | 8.936 | 8.943 | 8.905 | 8.911 | 118,383 | -0.03(-0.29%) |
Sep 11, 2014 | 8.936 | 8.955 | 8.923 | 8.936 | 85,564 | -0.03(-0.29%) |
Sep 10, 2014 | 8.955 | 8.975 | 8.917 | 8.962 | 223,248 | +0.01(+0.14%) |
Sep 09, 2014 | 8.968 | 8.968 | 8.923 | 8.949 | 117,627 | -0.01(-0.14%) |
Sep 08, 2014 | 9.032 | 9.045 | 8.949 | 8.962 | 349,719 | -0.19(-2.03%) |
Sep 05, 2014 | 9.115 | 9.154 | 9.102 | 9.147 | 264,666 | +0.01(+0.07%) |
Sep 04, 2014 | 9.217 | 9.217 | 9.109 | 9.141 | 167,662 | -0.07(-0.76%) |
Sep 03, 2014 | 9.224 | 9.243 | 9.198 | 9.211 | 161,186 | +0.02(+0.21%) |
Sep 02, 2014 | 9.205 | 9.205 | 9.160 | 9.192 | 108,807 | -0.03(-0.35%) |
Aug 29, 2014 | 9.237 | 9.224 | 9.224 | 9.224 | 85,417 | -0.01(-0.14%) |
Aug 28, 2014 | 9.230 | 9.249 | 9.219 | 9.237 | 105,620 | -0.02(-0.17%) |
Aug 27, 2014 | 9.281 | 9.281 | 9.237 | 9.252 | 126,488 | +0.02(+0.17%) |
Aug 26, 2014 | 9.185 | 9.269 | 9.185 | 9.237 | 725,542 | +0.05(+0.54%) |
Aug 25, 2014 | 9.185 | 9.224 | 9.154 | 9.187 | 244,817 | +0.07(+0.79%) |
Aug 22, 2014 | 9.166 | 9.166 | 9.109 | 9.115 | 93,336 | -0.06(-0.70%) |
Aug 21, 2014 | 9.141 | 9.185 | 9.141 | 9.179 | 106,944 | +0.06(+0.70%) |
Aug 20, 2014 | 9.096 | 9.128 | 9.085 | 9.115 | 141,540 | -0.04(-0.49%) |
Aug 19, 2014 | 9.141 | 9.160 | 9.122 | 9.160 | 366,215 | +0.00(+0.00%) |
Aug 18, 2014 | 9.154 | 9.160 | 9.121 | 9.160 | 156,295 | +0.06(+0.65%) |
Aug 15, 2014 | 9.134 | 9.154 | 9.019 | 9.100 | 308,203 | -0.01(-0.16%) |
Aug 14, 2014 | 9.109 | 9.115 | 9.083 | 9.115 | 49,576 | +0.09(+0.99%) |
Aug 13, 2014 | 9.058 | 9.064 | 9.019 | 9.026 | 185,608 | +0.02(+0.22%) |
Aug 12, 2014 | 8.987 | 9.010 | 8.964 | 9.006 | 207,374 | +0.01(+0.07%) |
Aug 11, 2014 | 9.019 | 9.031 | 8.987 | 9.000 | 176,296 | +0.03(+0.28%) |
Aug 08, 2014 | 8.911 | 8.964 | 8.898 | 8.975 | 188,447 | +0.11(+1.23%) |
Aug 07, 2014 | 8.955 | 8.968 | 8.840 | 8.866 | 466,305 | -0.10(-1.14%) |
Aug 06, 2014 | 8.949 | 9.019 | 8.930 | 8.968 | 1,098,461 | -0.07(-0.78%) |
Aug 05, 2014 | 9.134 | 9.134 | 9.013 | 9.038 | 394,116 | -0.12(-1.33%) |
Aug 04, 2014 | 9.128 | 9.166 | 9.090 | 9.160 | 110,135 | +0.06(+0.70%) |