Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 8.793 | 8.959 | 8.666 | 8.883 | 1,512,888 | +0.17(+2.01%) |
Oct 30, 2014 | 8.562 | 8.742 | 8.529 | 8.708 | 645,563 | +0.14(+1.66%) |
Oct 29, 2014 | 8.637 | 8.680 | 8.505 | 8.566 | 831,145 | -0.09(-0.98%) |
Oct 28, 2014 | 8.491 | 8.651 | 8.401 | 8.651 | 858,066 | +0.20(+2.41%) |
Oct 27, 2014 | 8.316 | 8.448 | 8.368 | 8.448 | 533,770 | +0.08(+0.96%) |
Oct 24, 2014 | 8.377 | 8.406 | 8.320 | 8.368 | 421,585 | +0.01(+0.17%) |
Oct 23, 2014 | 8.311 | 8.391 | 8.283 | 8.354 | 676,340 | +0.09(+1.03%) |
Oct 22, 2014 | 8.401 | 8.434 | 8.268 | 8.268 | 836,700 | -0.12(-1.41%) |
Oct 21, 2014 | 8.396 | 8.413 | 8.335 | 8.387 | 959,835 | -0.00(-0.06%) |
Oct 20, 2014 | 8.287 | 8.387 | 8.254 | 8.391 | 948,819 | +0.08(+0.91%) |
Oct 17, 2014 | 8.500 | 8.529 | 8.311 | 8.316 | 1,344,579 | -0.12(-1.46%) |
Oct 16, 2014 | 8.297 | 8.505 | 8.268 | 8.439 | 2,101,139 | +0.09(+1.08%) |
Oct 15, 2014 | 8.150 | 8.453 | 8.112 | 8.349 | 2,777,977 | +0.17(+2.02%) |
Oct 14, 2014 | 7.914 | 8.207 | 7.900 | 8.183 | 2,586,258 | +0.32(+4.09%) |
Oct 13, 2014 | 7.753 | 7.904 | 7.753 | 7.862 | 1,643,389 | +0.11(+1.40%) |
Oct 10, 2014 | 7.739 | 7.862 | 7.739 | 7.753 | 1,298,507 | -0.01(-0.18%) |
Oct 09, 2014 | 7.838 | 7.852 | 7.734 | 7.767 | 1,848,715 | -0.07(-0.84%) |
Oct 08, 2014 | 7.692 | 7.848 | 7.668 | 7.834 | 1,825,394 | +0.12(+1.59%) |
Oct 07, 2014 | 7.635 | 7.848 | 7.550 | 7.711 | 3,025,584 | +0.04(+0.49%) |
Oct 06, 2014 | 7.834 | 7.867 | 7.652 | 7.673 | 2,454,315 | -0.16(-1.99%) |
Oct 03, 2014 | 7.900 | 7.909 | 7.777 | 7.829 | 2,132,946 | +0.01(+0.12%) |
Oct 02, 2014 | 7.834 | 7.890 | 7.706 | 7.819 | 1,375,409 | +0.00(+0.00%) |
Oct 01, 2014 | 7.834 | 7.886 | 7.767 | 7.819 | 1,611,487 | -0.02(-0.24%) |
Sep 30, 2014 | 7.999 | 8.013 | 7.815 | 7.838 | 2,497,675 | -0.14(-1.78%) |
Sep 29, 2014 | 8.027 | 8.079 | 7.919 | 7.980 | 1,089,080 | -0.07(-0.88%) |
Sep 26, 2014 | 8.098 | 8.131 | 8.037 | 8.051 | 1,146,752 | -0.05(-0.58%) |
Sep 25, 2014 | 8.250 | 8.283 | 8.091 | 8.098 | 1,087,719 | -0.14(-1.66%) |
Sep 24, 2014 | 8.155 | 8.311 | 8.127 | 8.235 | 1,530,457 | +0.08(+0.99%) |
Sep 23, 2014 | 8.344 | 8.391 | 8.150 | 8.155 | 3,550,758 | -0.20(-2.43%) |
Sep 22, 2014 | 8.434 | 8.462 | 8.335 | 8.358 | 1,161,726 | -0.11(-1.28%) |
Sep 19, 2014 | 8.458 | 8.486 | 8.344 | 8.467 | 2,431,149 | +0.06(+0.73%) |
Sep 18, 2014 | 8.406 | 8.495 | 8.278 | 8.406 | 1,401,025 | -0.01(-0.17%) |
Sep 17, 2014 | 8.576 | 8.673 | 8.420 | 8.420 | 859,767 | -0.17(-2.04%) |
Sep 16, 2014 | 8.462 | 8.642 | 8.477 | 8.595 | 1,822,132 | +0.12(+1.39%) |
Sep 15, 2014 | 8.462 | 8.543 | 8.387 | 8.477 | 1,004,751 | -0.01(-0.17%) |
Sep 12, 2014 | 8.576 | 8.576 | 8.415 | 8.491 | 1,444,151 | -0.11(-1.32%) |
Sep 11, 2014 | 8.623 | 8.651 | 8.519 | 8.604 | 1,107,933 | -0.04(-0.44%) |
Sep 10, 2014 | 8.754 | 8.800 | 8.586 | 8.642 | 775,125 | -0.14(-1.64%) |
Sep 09, 2014 | 8.777 | 8.842 | 8.754 | 8.786 | 2,811,156 | +0.00(+0.05%) |
Sep 08, 2014 | 8.907 | 8.917 | 8.772 | 8.782 | 597,332 | -0.16(-1.82%) |
Sep 05, 2014 | 8.842 | 8.949 | 8.842 | 8.945 | 605,974 | +0.08(+0.89%) |
Sep 04, 2014 | 8.940 | 8.963 | 8.833 | 8.865 | 576,972 | -0.08(-0.94%) |
Sep 03, 2014 | 8.931 | 8.968 | 8.893 | 8.949 | 589,400 | +0.03(+0.37%) |
Sep 02, 2014 | 9.024 | 9.024 | 8.879 | 8.917 | 711,722 | -0.10(-1.14%) |
Aug 29, 2014 | 9.066 | 9.019 | 9.019 | 9.019 | 676,941 | -0.02(-0.21%) |
Aug 28, 2014 | 9.117 | 9.117 | 9.033 | 9.038 | 415,131 | -0.09(-1.02%) |
Aug 27, 2014 | 9.140 | 9.173 | 9.094 | 9.131 | 463,163 | -0.02(-0.25%) |
Aug 26, 2014 | 9.042 | 9.163 | 9.042 | 9.154 | 541,785 | +0.11(+1.24%) |
Aug 25, 2014 | 9.052 | 9.080 | 9.028 | 9.042 | 354,258 | +0.02(+0.21%) |
Aug 22, 2014 | 9.028 | 9.047 | 9.010 | 9.024 | 424,248 | -0.03(-0.31%) |
Aug 21, 2014 | 9.001 | 9.080 | 8.968 | 9.052 | 512,634 | +0.06(+0.62%) |
Aug 20, 2014 | 9.014 | 9.112 | 8.968 | 8.996 | 550,697 | -0.07(-0.77%) |
Aug 19, 2014 | 9.001 | 9.117 | 9.001 | 9.066 | 438,991 | +0.07(+0.72%) |
Aug 18, 2014 | 9.010 | 9.040 | 8.949 | 9.001 | 608,456 | +0.05(+0.52%) |
Aug 15, 2014 | 8.907 | 8.959 | 8.814 | 8.954 | 882,912 | +0.08(+0.89%) |
Aug 14, 2014 | 8.847 | 8.987 | 8.824 | 8.875 | 723,090 | +0.05(+0.58%) |
Aug 13, 2014 | 8.959 | 9.005 | 8.828 | 8.824 | 921,890 | -0.09(-0.99%) |
Aug 12, 2014 | 8.977 | 9.014 | 8.889 | 8.912 | 611,154 | -0.08(-0.93%) |
Aug 11, 2014 | 8.977 | 9.070 | 8.977 | 8.996 | 567,045 | +0.04(+0.47%) |
Aug 08, 2014 | 8.716 | 8.973 | 8.693 | 8.954 | 1,323,197 | -0.09(-1.03%) |
Aug 07, 2014 | 9.019 | 9.122 | 9.001 | 9.047 | 591,013 | +0.06(+0.62%) |
Aug 06, 2014 | 8.898 | 9.075 | 8.861 | 8.991 | 484,257 | +0.07(+0.78%) |
Aug 05, 2014 | 8.917 | 9.033 | 8.875 | 8.921 | 356,676 | -0.02(-0.21%) |
Aug 04, 2014 | 8.921 | 8.991 | 8.902 | 8.940 | 504,742 | +0.02(+0.26%) |