Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 7.308 | 7.791 | 7.269 | 7.786 | 4,001,638 | +0.53(+7.27%) |
Oct 30, 2014 | 7.291 | 7.616 | 7.143 | 7.258 | 3,813,697 | -0.48(-6.25%) |
Oct 29, 2014 | 7.720 | 8.061 | 7.654 | 7.742 | 2,592,832 | +0.12(+1.51%) |
Oct 28, 2014 | 7.500 | 7.703 | 7.423 | 7.627 | 2,417,539 | +0.22(+2.97%) |
Oct 27, 2014 | 7.577 | 7.660 | 7.660 | 7.407 | 1,670,590 | -0.25(-3.30%) |
Oct 24, 2014 | 7.660 | 7.682 | 7.517 | 7.660 | 1,291,961 | -0.01(-0.07%) |
Oct 23, 2014 | 7.506 | 7.736 | 7.478 | 7.665 | 1,267,714 | +0.26(+3.56%) |
Oct 22, 2014 | 7.610 | 7.660 | 7.396 | 7.401 | 1,932,017 | -0.16(-2.11%) |
Oct 21, 2014 | 7.264 | 7.599 | 7.247 | 7.561 | 2,091,400 | +0.37(+5.12%) |
Oct 20, 2014 | 7.165 | 7.203 | 7.114 | 7.192 | 1,528,190 | -0.01(-0.15%) |
Oct 17, 2014 | 7.429 | 7.547 | 7.094 | 7.203 | 1,947,469 | -0.12(-1.58%) |
Oct 16, 2014 | 6.978 | 7.396 | 6.978 | 7.319 | 2,359,048 | +0.18(+2.54%) |
Oct 15, 2014 | 6.901 | 7.198 | 6.874 | 7.138 | 2,298,125 | +0.10(+1.41%) |
Oct 14, 2014 | 6.929 | 7.195 | 6.871 | 7.039 | 2,482,934 | +0.16(+2.40%) |
Oct 13, 2014 | 7.149 | 7.324 | 6.852 | 6.874 | 2,088,017 | -0.26(-3.62%) |
Oct 10, 2014 | 7.440 | 7.440 | 7.116 | 7.132 | 2,600,477 | -0.26(-3.49%) |
Oct 09, 2014 | 7.890 | 7.912 | 7.291 | 7.390 | 2,424,866 | -0.50(-6.34%) |
Oct 08, 2014 | 7.786 | 7.901 | 7.486 | 7.890 | 3,037,381 | +0.07(+0.84%) |
Oct 07, 2014 | 7.874 | 8.137 | 7.802 | 7.824 | 2,995,995 | -0.13(-1.59%) |
Oct 06, 2014 | 7.934 | 8.050 | 7.843 | 7.951 | 3,430,633 | +0.06(+0.77%) |
Oct 03, 2014 | 8.313 | 8.379 | 7.822 | 7.890 | 3,601,452 | -0.38(-4.65%) |
Oct 02, 2014 | 8.264 | 8.467 | 8.154 | 8.275 | 3,192,616 | +0.01(+0.13%) |
Oct 01, 2014 | 8.258 | 8.418 | 8.110 | 8.264 | 2,558,864 | -0.02(-0.27%) |
Sep 30, 2014 | 8.456 | 8.539 | 8.214 | 8.286 | 3,261,110 | -0.20(-2.39%) |
Sep 29, 2014 | 8.962 | 8.962 | 8.231 | 8.489 | 4,709,178 | -0.59(-6.48%) |
Sep 26, 2014 | 9.055 | 9.077 | 8.863 | 9.077 | 2,011,728 | +0.03(+0.30%) |
Sep 25, 2014 | 9.429 | 9.429 | 9.044 | 9.050 | 2,392,559 | -0.40(-4.24%) |
Sep 24, 2014 | 9.786 | 9.830 | 9.269 | 9.451 | 5,118,486 | -0.30(-3.04%) |
Sep 23, 2014 | 10.35 | 10.39 | 9.748 | 9.748 | 3,048,150 | -0.67(-6.43%) |
Sep 22, 2014 | 10.84 | 10.90 | 10.36 | 10.42 | 1,820,030 | -0.51(-4.68%) |
Sep 19, 2014 | 10.95 | 11.04 | 10.86 | 10.93 | 1,434,105 | +0.05(+0.45%) |
Sep 18, 2014 | 11.04 | 11.07 | 10.78 | 10.88 | 1,458,081 | -0.15(-1.35%) |
Sep 17, 2014 | 11.27 | 11.32 | 11.01 | 11.03 | 1,220,051 | -0.22(-1.95%) |
Sep 16, 2014 | 11.30 | 11.30 | 11.10 | 11.25 | 1,794,587 | -0.09(-0.78%) |
Sep 15, 2014 | 11.46 | 11.53 | 11.32 | 11.34 | 898,174 | -0.11(-0.96%) |
Sep 12, 2014 | 11.53 | 11.54 | 11.32 | 11.45 | 1,389,383 | -0.08(-0.67%) |
Sep 11, 2014 | 11.22 | 11.58 | 11.21 | 11.52 | 1,586,162 | +0.20(+1.80%) |
Sep 10, 2014 | 11.42 | 11.42 | 11.20 | 11.32 | 931,299 | -0.13(-1.15%) |
Sep 09, 2014 | 11.64 | 11.65 | 11.34 | 11.45 | 1,035,502 | -0.18(-1.51%) |
Sep 08, 2014 | 11.58 | 11.72 | 11.56 | 11.63 | 575,627 | +0.01(+0.05%) |
Sep 05, 2014 | 11.65 | 11.65 | 11.52 | 11.62 | 968,754 | -0.06(-0.52%) |
Sep 04, 2014 | 11.81 | 11.92 | 11.64 | 11.68 | 517,250 | -0.13(-1.07%) |
Sep 03, 2014 | 12.01 | 12.13 | 11.79 | 11.81 | 786,080 | -0.07(-0.60%) |
Sep 02, 2014 | 11.79 | 12.04 | 11.76 | 11.88 | 1,282,221 | +0.08(+0.70%) |
Aug 29, 2014 | 11.86 | 11.80 | 11.80 | 11.80 | 599,492 | -0.05(-0.46%) |
Aug 28, 2014 | 11.91 | 11.95 | 11.91 | 11.85 | 665,104 | -0.10(-0.83%) |
Aug 27, 2014 | 11.93 | 12.01 | 11.90 | 11.95 | 878,348 | +0.06(+0.46%) |
Aug 26, 2014 | 11.66 | 11.98 | 11.61 | 11.90 | 1,080,898 | +0.25(+2.17%) |
Aug 25, 2014 | 11.67 | 11.75 | 11.56 | 11.64 | 965,103 | +0.08(+0.71%) |
Aug 22, 2014 | 11.62 | 11.67 | 11.52 | 11.56 | 1,107,902 | -0.06(-0.52%) |
Aug 21, 2014 | 11.57 | 11.68 | 11.55 | 11.62 | 1,070,433 | +0.02(+0.19%) |
Aug 20, 2014 | 11.71 | 11.79 | 11.54 | 11.60 | 689,302 | -0.15(-1.26%) |
Aug 19, 2014 | 11.73 | 11.84 | 11.70 | 11.75 | 735,760 | +0.03(+0.28%) |
Aug 18, 2014 | 11.64 | 11.85 | 11.62 | 11.71 | 1,100,205 | +0.18(+1.52%) |
Aug 15, 2014 | 11.71 | 11.75 | 11.42 | 11.54 | 1,004,660 | -0.07(-0.57%) |
Aug 14, 2014 | 11.69 | 11.69 | 11.56 | 11.60 | 976,416 | +0.02(+0.19%) |
Aug 13, 2014 | 11.71 | 11.71 | 11.52 | 11.58 | 925,129 | -0.05(-0.47%) |
Aug 12, 2014 | 11.65 | 11.70 | 11.58 | 11.64 | 1,094,320 | -0.05(-0.47%) |
Aug 11, 2014 | 11.79 | 11.79 | 11.65 | 11.69 | 1,152,402 | -0.02(-0.19%) |
Aug 08, 2014 | 11.59 | 11.74 | 11.55 | 11.71 | 1,956,940 | +0.15(+1.32%) |
Aug 07, 2014 | 11.85 | 12.04 | 11.56 | 11.56 | 1,593,559 | -0.25(-2.08%) |
Aug 06, 2014 | 11.64 | 11.82 | 11.54 | 11.81 | 988,720 | +0.12(+1.03%) |
Aug 05, 2014 | 11.72 | 11.93 | 11.44 | 11.69 | 1,462,355 | -0.13(-1.06%) |
Aug 04, 2014 | 11.90 | 12.00 | 11.42 | 11.81 | 2,018,364 | -0.09(-0.73%) |