Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 8.963 | 9.317 | 8.963 | 9.232 | 50,002 | +0.18(+2.04%) |
Oct 30, 2014 | 9.309 | 10.17 | 9.001 | 9.047 | 75,146 | -0.23(-2.53%) |
Oct 29, 2014 | 9.424 | 9.432 | 9.224 | 9.282 | 21,371 | -0.05(-0.58%) |
Oct 28, 2014 | 9.432 | 9.667 | 9.043 | 9.336 | 23,542 | -0.13(-1.34%) |
Oct 27, 2014 | 9.232 | 9.309 | 9.213 | 9.463 | 28,066 | +0.15(+1.65%) |
Oct 24, 2014 | 9.197 | 9.454 | 9.174 | 9.309 | 28,128 | +0.35(+3.95%) |
Oct 23, 2014 | 8.463 | 9.804 | 8.463 | 8.955 | 125,772 | +0.66(+7.93%) |
Oct 22, 2014 | 8.440 | 8.459 | 8.235 | 8.297 | 17,038 | -0.09(-1.06%) |
Oct 21, 2014 | 8.116 | 8.424 | 8.116 | 8.386 | 23,727 | +0.26(+3.22%) |
Oct 20, 2014 | 8.416 | 8.416 | 8.005 | 8.124 | 18,995 | -0.26(-3.07%) |
Oct 17, 2014 | 8.466 | 8.493 | 8.063 | 8.382 | 17,940 | -0.08(-0.95%) |
Oct 16, 2014 | 7.805 | 8.463 | 7.716 | 8.463 | 18,062 | +0.56(+7.11%) |
Oct 15, 2014 | 8.039 | 8.074 | 7.616 | 7.901 | 11,220 | -0.19(-2.33%) |
Oct 14, 2014 | 7.905 | 7.905 | 7.905 | 8.089 | 13,398 | +0.00(+0.05%) |
Oct 13, 2014 | 8.386 | 8.386 | 7.309 | 8.086 | 22,539 | -0.28(-3.40%) |
Oct 10, 2014 | 8.343 | 8.420 | 8.343 | 8.370 | 30,187 | +0.03(+0.32%) |
Oct 09, 2014 | 8.416 | 8.420 | 8.343 | 8.343 | 9,023 | -0.06(-0.73%) |
Oct 08, 2014 | 8.363 | 8.424 | 8.340 | 8.405 | 17,090 | +0.05(+0.64%) |
Oct 07, 2014 | 8.397 | 8.459 | 8.351 | 8.351 | 10,827 | +0.00(+0.05%) |
Oct 06, 2014 | 8.386 | 8.424 | 8.343 | 8.347 | 13,315 | -0.08(-0.91%) |
Oct 03, 2014 | 8.363 | 8.440 | 8.332 | 8.424 | 15,244 | +0.04(+0.50%) |
Oct 02, 2014 | 8.316 | 8.455 | 8.316 | 8.382 | 29,287 | -0.04(-0.46%) |
Oct 01, 2014 | 8.305 | 8.463 | 8.293 | 8.420 | 46,944 | +0.09(+1.11%) |
Sep 30, 2014 | 8.305 | 8.328 | 8.232 | 8.328 | 15,777 | +0.02(+0.28%) |
Sep 29, 2014 | 8.316 | 8.316 | 8.250 | 8.305 | 27,296 | +0.06(+0.75%) |
Sep 26, 2014 | 8.224 | 8.338 | 8.223 | 8.243 | 4,172 | +0.02(+0.28%) |
Sep 25, 2014 | 8.220 | 8.309 | 8.213 | 8.220 | 14,677 | +0.02(+0.23%) |
Sep 24, 2014 | 8.274 | 8.363 | 8.201 | 8.201 | 31,292 | -0.03(-0.42%) |
Sep 23, 2014 | 8.259 | 8.274 | 8.178 | 8.236 | 14,092 | -0.05(-0.56%) |
Sep 22, 2014 | 8.309 | 8.352 | 8.182 | 8.282 | 39,520 | -0.03(-0.32%) |
Sep 19, 2014 | 8.347 | 8.359 | 8.135 | 8.309 | 33,086 | +0.20(+2.47%) |
Sep 18, 2014 | 8.151 | 8.316 | 8.082 | 8.109 | 18,564 | +0.03(+0.33%) |
Sep 17, 2014 | 8.363 | 8.363 | 8.078 | 8.082 | 18,114 | -0.02(-0.28%) |
Sep 16, 2014 | 8.259 | 8.259 | 8.024 | 8.105 | 19,102 | -0.09(-1.08%) |
Sep 15, 2014 | 8.397 | 8.397 | 8.020 | 8.193 | 27,834 | -0.02(-0.23%) |
Sep 12, 2014 | 8.132 | 8.362 | 8.132 | 8.213 | 40,853 | +0.18(+2.30%) |
Sep 11, 2014 | 8.243 | 8.255 | 8.028 | 8.028 | 23,298 | -0.28(-3.38%) |
Sep 10, 2014 | 8.124 | 8.357 | 7.847 | 8.309 | 31,310 | +0.31(+3.85%) |
Sep 09, 2014 | 8.263 | 8.597 | 8.001 | 8.001 | 45,642 | -0.26(-3.12%) |
Sep 08, 2014 | 8.270 | 8.355 | 8.247 | 8.259 | 19,419 | -0.15(-1.83%) |
Sep 05, 2014 | 8.413 | 8.413 | 8.290 | 8.413 | 27,793 | -0.04(-0.46%) |
Sep 04, 2014 | 8.363 | 8.597 | 8.363 | 8.451 | 36,816 | +0.17(+2.09%) |
Sep 03, 2014 | 8.540 | 8.540 | 8.278 | 8.278 | 16,448 | -0.26(-3.06%) |
Sep 02, 2014 | 8.405 | 8.593 | 8.351 | 8.540 | 54,447 | +0.17(+2.07%) |
Aug 29, 2014 | 8.366 | 8.366 | 8.366 | 8.366 | 57,712 | +0.06(+0.74%) |
Aug 28, 2014 | 8.293 | 8.478 | 8.270 | 8.305 | 22,999 | -0.05(-0.60%) |
Aug 27, 2014 | 8.286 | 8.366 | 8.209 | 8.355 | 42,949 | +0.07(+0.84%) |
Aug 26, 2014 | 8.336 | 8.343 | 8.336 | 8.286 | 12,101 | -0.05(-0.60%) |
Aug 25, 2014 | 8.366 | 8.366 | 8.113 | 8.336 | 24,184 | -0.03(-0.32%) |
Aug 22, 2014 | 8.309 | 8.309 | 8.309 | 8.363 | 15,335 | +0.01(+0.09%) |
Aug 21, 2014 | 8.390 | 8.478 | 8.309 | 8.355 | 32,371 | -0.11(-1.32%) |
Aug 20, 2014 | 8.482 | 8.482 | 8.290 | 8.466 | 27,330 | +0.01(+0.09%) |
Aug 19, 2014 | 8.474 | 8.482 | 8.447 | 8.459 | 14,212 | -0.01(-0.14%) |
Aug 18, 2014 | 8.386 | 8.597 | 8.309 | 8.470 | 89,660 | +0.01(+0.09%) |
Aug 15, 2014 | 8.363 | 8.597 | 8.293 | 8.463 | 49,380 | +0.08(+0.92%) |
Aug 14, 2014 | 8.354 | 8.593 | 8.132 | 8.386 | 92,337 | +0.03(+0.32%) |
Aug 13, 2014 | 8.597 | 8.597 | 8.216 | 8.359 | 42,262 | -0.17(-1.94%) |
Aug 12, 2014 | 8.452 | 8.732 | 8.452 | 8.524 | 38,464 | -0.05(-0.63%) |
Aug 11, 2014 | 8.659 | 8.824 | 8.455 | 8.578 | 81,562 | -0.03(-0.31%) |
Aug 08, 2014 | 8.395 | 8.597 | 8.185 | 8.605 | 66,280 | +0.27(+3.26%) |
Aug 07, 2014 | 8.276 | 8.490 | 8.230 | 8.334 | 24,783 | +0.03(+0.37%) |
Aug 06, 2014 | 8.043 | 8.406 | 8.043 | 8.303 | 61,515 | +0.31(+3.92%) |
Aug 05, 2014 | 7.753 | 8.120 | 7.738 | 7.990 | 19,848 | +0.31(+4.03%) |
Aug 04, 2014 | 7.734 | 7.952 | 7.680 | 7.680 | 23,559 | -0.12(-1.57%) |