Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 8.370 | 8.370 | 8.150 | 8.180 | 302,841 | +0.06(+0.74%) |
Oct 30, 2014 | 7.930 | 8.120 | 7.880 | 8.120 | 230,486 | +0.17(+2.14%) |
Oct 29, 2014 | 8.000 | 8.000 | 7.780 | 7.950 | 129,500 | -0.06(-0.75%) |
Oct 28, 2014 | 7.750 | 8.020 | 7.740 | 8.010 | 212,354 | +0.28(+3.62%) |
Oct 27, 2014 | 7.700 | 7.770 | 7.770 | 7.730 | 77,521 | -0.04(-0.51%) |
Oct 24, 2014 | 7.840 | 7.920 | 7.700 | 7.770 | 49,951 | -0.05(-0.64%) |
Oct 23, 2014 | 7.590 | 7.830 | 7.500 | 7.820 | 184,658 | +0.33(+4.41%) |
Oct 22, 2014 | 7.640 | 7.710 | 7.430 | 7.490 | 134,756 | -0.11(-1.45%) |
Oct 21, 2014 | 7.430 | 7.600 | 7.360 | 7.600 | 194,147 | +0.24(+3.26%) |
Oct 20, 2014 | 7.260 | 7.360 | 7.260 | 7.360 | 137,248 | +0.07(+0.96%) |
Oct 17, 2014 | 7.630 | 7.650 | 7.270 | 7.290 | 186,053 | -0.21(-2.80%) |
Oct 16, 2014 | 7.380 | 7.640 | 7.290 | 7.500 | 114,589 | +0.00(+0.00%) |
Oct 15, 2014 | 7.380 | 7.570 | 6.930 | 7.500 | 247,138 | +0.04(+0.54%) |
Oct 14, 2014 | 7.340 | 7.620 | 7.290 | 7.460 | 210,498 | +0.25(+3.47%) |
Oct 13, 2014 | 7.150 | 7.430 | 7.150 | 7.210 | 132,449 | +0.05(+0.70%) |
Oct 10, 2014 | 7.040 | 7.250 | 7.000 | 7.160 | 143,749 | +0.06(+0.85%) |
Oct 09, 2014 | 7.440 | 7.440 | 7.090 | 7.100 | 216,929 | -0.44(-5.84%) |
Oct 08, 2014 | 7.150 | 7.560 | 7.137 | 7.540 | 157,329 | +0.35(+4.87%) |
Oct 07, 2014 | 7.260 | 7.310 | 7.180 | 7.190 | 95,110 | -0.16(-2.18%) |
Oct 06, 2014 | 7.350 | 7.432 | 7.250 | 7.350 | 73,780 | +0.01(+0.14%) |
Oct 03, 2014 | 7.400 | 7.460 | 7.299 | 7.340 | 75,168 | +0.05(+0.69%) |
Oct 02, 2014 | 7.130 | 7.300 | 7.129 | 7.290 | 84,061 | +0.18(+2.53%) |
Oct 01, 2014 | 7.220 | 7.427 | 7.090 | 7.110 | 248,661 | -0.17(-2.34%) |
Sep 30, 2014 | 7.410 | 7.450 | 7.270 | 7.280 | 246,567 | -0.13(-1.75%) |
Sep 29, 2014 | 7.430 | 7.510 | 7.350 | 7.410 | 228,159 | -0.13(-1.72%) |
Sep 26, 2014 | 7.500 | 7.610 | 7.380 | 7.540 | 174,887 | +0.04(+0.53%) |
Sep 25, 2014 | 7.800 | 7.800 | 7.480 | 7.500 | 255,296 | -0.22(-2.85%) |
Sep 24, 2014 | 7.800 | 7.820 | 7.680 | 7.720 | 131,060 | -0.05(-0.64%) |
Sep 23, 2014 | 7.880 | 8.080 | 7.670 | 7.770 | 151,829 | -0.18(-2.26%) |
Sep 22, 2014 | 8.080 | 8.160 | 7.900 | 7.950 | 114,273 | -0.21(-2.57%) |
Sep 19, 2014 | 8.400 | 8.400 | 7.960 | 8.160 | 237,954 | -0.20(-2.39%) |
Sep 18, 2014 | 8.430 | 8.460 | 8.290 | 8.360 | 46,306 | -0.06(-0.71%) |
Sep 17, 2014 | 8.250 | 8.480 | 8.250 | 8.420 | 93,881 | +0.20(+2.43%) |
Sep 16, 2014 | 8.260 | 8.340 | 8.162 | 8.220 | 70,168 | -0.04(-0.48%) |
Sep 15, 2014 | 8.430 | 8.510 | 8.260 | 8.260 | 70,358 | -0.20(-2.36%) |
Sep 12, 2014 | 8.550 | 8.550 | 8.400 | 8.460 | 179,912 | -0.06(-0.70%) |
Sep 11, 2014 | 8.390 | 8.570 | 8.390 | 8.520 | 104,844 | +0.05(+0.59%) |
Sep 10, 2014 | 8.400 | 8.510 | 8.320 | 8.470 | 60,587 | +0.08(+0.95%) |
Sep 09, 2014 | 8.570 | 8.570 | 8.360 | 8.390 | 93,712 | -0.21(-2.44%) |
Sep 08, 2014 | 8.740 | 8.740 | 8.380 | 8.600 | 75,867 | +0.20(+2.38%) |
Sep 05, 2014 | 8.270 | 8.460 | 8.270 | 8.400 | 88,230 | +0.09(+1.08%) |
Sep 04, 2014 | 8.230 | 8.330 | 8.220 | 8.310 | 193,028 | +0.12(+1.47%) |
Sep 03, 2014 | 8.230 | 8.270 | 8.120 | 8.190 | 194,246 | -0.02(-0.24%) |
Sep 02, 2014 | 8.230 | 8.400 | 8.160 | 8.210 | 170,562 | +0.04(+0.49%) |
Aug 29, 2014 | 8.100 | 8.170 | 8.170 | 8.170 | 109,600 | +0.07(+0.86%) |
Aug 28, 2014 | 8.190 | 8.370 | 8.040 | 8.100 | 170,282 | -0.16(-1.94%) |
Aug 27, 2014 | 8.470 | 8.510 | 8.240 | 8.260 | 187,030 | -0.21(-2.54%) |
Aug 26, 2014 | 8.560 | 8.620 | 8.460 | 8.475 | 107,729 | -0.08(-0.88%) |
Aug 25, 2014 | 8.710 | 8.830 | 8.515 | 8.550 | 83,006 | -0.13(-1.50%) |
Aug 22, 2014 | 8.780 | 8.780 | 8.620 | 8.680 | 71,804 | -0.08(-0.91%) |
Aug 21, 2014 | 8.540 | 8.800 | 8.480 | 8.760 | 221,819 | +0.23(+2.70%) |
Aug 20, 2014 | 8.530 | 8.590 | 8.480 | 8.530 | 75,400 | -0.07(-0.81%) |
Aug 19, 2014 | 8.510 | 8.635 | 8.490 | 8.600 | 109,736 | +0.11(+1.30%) |
Aug 18, 2014 | 8.490 | 8.490 | 8.360 | 8.490 | 179,338 | +0.12(+1.43%) |
Aug 15, 2014 | 8.610 | 8.610 | 8.140 | 8.370 | 154,109 | -0.12(-1.41%) |
Aug 14, 2014 | 8.470 | 8.570 | 8.290 | 8.490 | 90,011 | +0.03(+0.35%) |
Aug 13, 2014 | 8.480 | 8.538 | 8.340 | 8.460 | 103,287 | -0.01(-0.12%) |
Aug 12, 2014 | 8.530 | 8.570 | 8.400 | 8.470 | 59,629 | -0.13(-1.51%) |
Aug 11, 2014 | 8.650 | 8.650 | 8.510 | 8.600 | 89,016 | +0.02(+0.23%) |
Aug 08, 2014 | 8.460 | 8.670 | 8.380 | 8.580 | 103,883 | +0.10(+1.18%) |
Aug 07, 2014 | 8.520 | 8.680 | 8.420 | 8.480 | 168,871 | -0.04(-0.47%) |
Aug 06, 2014 | 9.210 | 9.210 | 8.480 | 8.520 | 636,548 | +1.00(+13.30%) |
Aug 05, 2014 | 7.690 | 7.760 | 7.490 | 7.520 | 218,292 | -0.19(-2.46%) |
Aug 04, 2014 | 7.600 | 7.740 | 7.490 | 7.710 | 181,544 | +0.17(+2.25%) |