Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 9.325 | 9.331 | 9.213 | 9.213 | 1,139,495 | -0.10(-1.03%) |
Nov 27, 2013 | 9.303 | 9.342 | 9.230 | 9.309 | 964,297 | -0.01(-0.06%) |
Nov 26, 2013 | 9.382 | 9.438 | 9.309 | 9.314 | 1,868,333 | -0.03(-0.36%) |
Nov 25, 2013 | 9.404 | 9.442 | 9.315 | 9.348 | 1,746,157 | -0.08(-0.83%) |
Nov 22, 2013 | 9.520 | 9.542 | 9.373 | 9.426 | 1,624,169 | -0.09(-0.93%) |
Nov 21, 2013 | 9.365 | 9.548 | 9.342 | 9.515 | 2,193,463 | +0.17(+1.78%) |
Nov 20, 2013 | 9.420 | 9.481 | 9.331 | 9.348 | 2,336,423 | -0.08(-0.83%) |
Nov 19, 2013 | 9.565 | 9.615 | 9.420 | 9.426 | 1,376,366 | -0.13(-1.40%) |
Nov 18, 2013 | 9.648 | 9.662 | 9.537 | 9.559 | 1,444,212 | -0.08(-0.86%) |
Nov 15, 2013 | 9.665 | 9.715 | 9.593 | 9.643 | 1,351,225 | -0.04(-0.46%) |
Nov 14, 2013 | 9.726 | 9.865 | 9.676 | 9.687 | 1,117,264 | +0.06(+0.58%) |
Nov 12, 2013 | 9.615 | 9.648 | 9.470 | 9.631 | 1,512,165 | -0.03(-0.29%) |
Nov 11, 2013 | 9.609 | 9.687 | 9.593 | 9.659 | 1,154,899 | +0.02(+0.17%) |
Nov 08, 2013 | 9.798 | 9.826 | 9.581 | 9.643 | 2,273,391 | -0.23(-2.31%) |
Nov 07, 2013 | 9.998 | 10.01 | 9.826 | 9.870 | 1,775,866 | -0.11(-1.06%) |
Nov 06, 2013 | 10.04 | 10.11 | 9.959 | 9.976 | 1,673,186 | -0.05(-0.50%) |
Nov 05, 2013 | 10.05 | 10.09 | 9.987 | 10.03 | 2,149,396 | -0.06(-0.55%) |
Nov 04, 2013 | 9.993 | 10.10 | 9.954 | 10.08 | 2,598,945 | -0.02(-0.22%) |
Nov 01, 2013 | 10.29 | 10.38 | 9.837 | 10.10 | 4,372,091 | -0.17(-1.62%) |
Oct 31, 2013 | 10.25 | 10.31 | 10.15 | 10.27 | 2,214,501 | +0.01(+0.05%) |
Oct 30, 2013 | 10.31 | 10.35 | 10.23 | 10.27 | 1,891,776 | -0.08(-0.81%) |
Oct 29, 2013 | 10.36 | 10.37 | 10.24 | 10.35 | 1,607,617 | -0.04(-0.37%) |
Oct 28, 2013 | 10.48 | 10.49 | 10.30 | 10.39 | 2,020,338 | -0.12(-1.11%) |
Oct 25, 2013 | 10.42 | 10.52 | 10.37 | 10.50 | 1,474,489 | +0.12(+1.12%) |
Oct 24, 2013 | 10.27 | 10.40 | 10.23 | 10.39 | 2,396,713 | +0.13(+1.30%) |
Oct 23, 2013 | 10.20 | 10.27 | 10.15 | 10.25 | 1,426,575 | +0.01(+0.05%) |
Oct 22, 2013 | 10.10 | 10.25 | 10.06 | 10.25 | 1,857,744 | +0.15(+1.49%) |
Oct 21, 2013 | 10.05 | 10.11 | 10.00 | 10.10 | 1,790,448 | +0.03(+0.28%) |
Oct 18, 2013 | 10.11 | 10.11 | 9.987 | 10.07 | 1,083,342 | -0.04(-0.38%) |
Oct 17, 2013 | 9.859 | 10.11 | 9.837 | 10.11 | 2,262,611 | +0.22(+2.25%) |
Oct 16, 2013 | 9.848 | 9.984 | 9.843 | 9.887 | 2,242,817 | +0.06(+0.57%) |
Oct 15, 2013 | 9.915 | 9.948 | 9.793 | 9.831 | 1,345,690 | -0.07(-0.67%) |
Oct 14, 2013 | 9.876 | 9.934 | 9.815 | 9.898 | 1,643,150 | -0.03(-0.28%) |
Oct 11, 2013 | 9.882 | 9.937 | 9.849 | 9.926 | 1,095,653 | +0.03(+0.34%) |
Oct 10, 2013 | 9.643 | 9.898 | 9.637 | 9.893 | 2,838,978 | +0.30(+3.13%) |
Oct 09, 2013 | 9.698 | 9.815 | 9.593 | 9.593 | 2,979,410 | -0.12(-1.26%) |
Oct 08, 2013 | 9.854 | 9.932 | 9.715 | 9.715 | 1,276,396 | -0.18(-1.85%) |
Oct 07, 2013 | 9.820 | 9.943 | 9.798 | 9.898 | 1,263,340 | +0.01(+0.11%) |
Oct 04, 2013 | 9.759 | 9.993 | 9.754 | 9.887 | 4,997,852 | +0.11(+1.08%) |
Oct 03, 2013 | 9.809 | 9.859 | 9.715 | 9.781 | 2,811,364 | -0.04(-0.45%) |
Oct 02, 2013 | 9.831 | 9.840 | 9.720 | 9.826 | 1,323,137 | -0.02(-0.17%) |
Oct 01, 2013 | 9.637 | 9.926 | 9.637 | 9.843 | 1,497,873 | +0.07(+0.68%) |
Sep 27, 2013 | 9.826 | 9.873 | 9.737 | 9.776 | 1,348,153 | -0.05(-0.51%) |
Sep 26, 2013 | 9.731 | 9.826 | 9.731 | 9.826 | 971,141 | +0.07(+0.68%) |
Sep 25, 2013 | 9.715 | 9.759 | 9.654 | 9.759 | 1,378,207 | +0.03(+0.29%) |
Sep 24, 2013 | 9.809 | 9.831 | 9.720 | 9.731 | 1,830,031 | -0.08(-0.85%) |
Sep 23, 2013 | 9.854 | 9.937 | 9.798 | 9.815 | 1,498,276 | -0.07(-0.67%) |
Sep 20, 2013 | 10.13 | 10.13 | 9.876 | 9.882 | 2,762,775 | -0.20(-1.98%) |
Sep 19, 2013 | 10.14 | 10.24 | 10.07 | 10.08 | 1,371,605 | -0.01(-0.11%) |
Sep 18, 2013 | 9.793 | 10.11 | 9.670 | 10.09 | 2,051,112 | +0.28(+2.83%) |
Sep 17, 2013 | 9.848 | 9.943 | 9.815 | 9.815 | 1,469,181 | -0.06(-0.56%) |
Sep 16, 2013 | 9.893 | 9.932 | 9.809 | 9.870 | 1,588,229 | +0.10(+1.02%) |
Sep 13, 2013 | 9.715 | 9.799 | 9.681 | 9.770 | 1,865,506 | +0.07(+0.74%) |
Sep 12, 2013 | 9.809 | 9.904 | 9.665 | 9.698 | 2,872,525 | -0.12(-1.19%) |
Sep 11, 2013 | 9.759 | 9.859 | 9.754 | 9.815 | 1,102,335 | +0.02(+0.23%) |
Sep 10, 2013 | 9.759 | 9.804 | 9.720 | 9.793 | 2,510,167 | +0.04(+0.46%) |
Sep 09, 2013 | 9.637 | 9.759 | 9.609 | 9.748 | 1,717,017 | +0.11(+1.10%) |
Sep 06, 2013 | 9.581 | 9.670 | 9.554 | 9.643 | 2,209,799 | +0.15(+1.58%) |
Sep 05, 2013 | 9.542 | 9.631 | 9.454 | 9.492 | 2,005,670 | -0.04(-0.47%) |
Sep 04, 2013 | 9.404 | 9.568 | 9.398 | 9.537 | 2,252,679 | +0.12(+1.30%) |