Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 10.14 | 10.18 | 10.10 | 10.16 | 86,343 | +0.08(+0.78%) |
Nov 27, 2013 | 10.05 | 10.09 | 9.948 | 10.08 | 137,686 | +0.07(+0.68%) |
Nov 26, 2013 | 9.984 | 10.05 | 9.974 | 10.01 | 190,864 | -0.01(-0.05%) |
Nov 25, 2013 | 10.08 | 10.09 | 10.02 | 10.02 | 240,159 | -0.08(-0.83%) |
Nov 22, 2013 | 9.974 | 10.10 | 9.974 | 10.10 | 222,255 | +0.13(+1.26%) |
Nov 21, 2013 | 9.890 | 10.03 | 9.874 | 9.974 | 256,260 | +0.09(+0.95%) |
Nov 20, 2013 | 9.969 | 9.995 | 9.817 | 9.880 | 191,515 | -0.09(-0.94%) |
Nov 19, 2013 | 10.19 | 10.19 | 9.921 | 9.974 | 182,246 | -0.20(-1.96%) |
Nov 18, 2013 | 10.18 | 10.19 | 10.11 | 10.17 | 174,770 | -0.02(-0.15%) |
Nov 15, 2013 | 10.13 | 10.21 | 10.07 | 10.19 | 259,396 | +0.18(+1.78%) |
Nov 14, 2013 | 9.937 | 10.02 | 9.880 | 10.01 | 206,331 | +0.14(+1.43%) |
Nov 12, 2013 | 9.906 | 9.948 | 9.791 | 9.869 | 196,517 | -0.04(-0.42%) |
Nov 11, 2013 | 9.827 | 9.921 | 9.822 | 9.911 | 220,700 | +0.05(+0.48%) |
Nov 08, 2013 | 9.859 | 9.874 | 9.723 | 9.864 | 190,659 | +0.05(+0.48%) |
Nov 07, 2013 | 9.984 | 10.07 | 9.817 | 9.817 | 235,191 | -0.18(-1.78%) |
Nov 06, 2013 | 10.14 | 10.14 | 9.948 | 9.995 | 167,384 | -0.04(-0.37%) |
Nov 05, 2013 | 9.953 | 10.09 | 9.953 | 10.03 | 216,733 | +0.01(+0.10%) |
Nov 04, 2013 | 10.08 | 10.09 | 9.942 | 10.02 | 137,959 | -0.04(-0.42%) |
Nov 01, 2013 | 10.10 | 10.13 | 9.942 | 10.06 | 190,890 | -0.02(-0.21%) |
Oct 31, 2013 | 10.07 | 10.08 | 9.921 | 10.08 | 247,619 | +0.02(+0.16%) |
Oct 30, 2013 | 9.948 | 10.09 | 9.948 | 10.07 | 242,306 | +0.16(+1.64%) |
Oct 29, 2013 | 9.738 | 9.911 | 9.681 | 9.906 | 306,608 | +0.18(+1.88%) |
Oct 28, 2013 | 9.984 | 9.984 | 9.712 | 9.723 | 208,949 | -0.19(-1.95%) |
Oct 25, 2013 | 9.817 | 10.00 | 9.817 | 9.916 | 265,252 | +0.11(+1.12%) |
Oct 24, 2013 | 9.885 | 9.895 | 9.791 | 9.806 | 312,124 | -0.09(-0.90%) |
Oct 23, 2013 | 9.864 | 9.895 | 9.775 | 9.895 | 377,016 | +0.08(+0.80%) |
Oct 22, 2013 | 9.707 | 9.880 | 9.707 | 9.817 | 246,628 | +0.14(+1.46%) |
Oct 21, 2013 | 9.654 | 9.707 | 9.634 | 9.675 | 211,182 | -0.01(-0.05%) |
Oct 18, 2013 | 9.607 | 9.686 | 9.592 | 9.681 | 172,658 | +0.09(+0.98%) |
Oct 17, 2013 | 9.471 | 9.628 | 9.471 | 9.586 | 318,681 | +0.03(+0.33%) |
Oct 16, 2013 | 9.634 | 9.634 | 9.456 | 9.555 | 172,453 | -0.01(-0.05%) |
Oct 15, 2013 | 9.649 | 9.737 | 9.545 | 9.560 | 147,715 | -0.19(-1.99%) |
Oct 14, 2013 | 9.649 | 9.754 | 9.603 | 9.754 | 97,958 | +0.08(+0.81%) |
Oct 11, 2013 | 9.555 | 9.696 | 9.518 | 9.675 | 129,581 | +0.14(+1.43%) |
Oct 10, 2013 | 9.492 | 9.550 | 9.424 | 9.539 | 247,035 | +0.13(+1.43%) |
Oct 09, 2013 | 9.482 | 9.482 | 9.292 | 9.405 | 223,387 | -0.04(-0.38%) |
Oct 08, 2013 | 9.570 | 9.570 | 9.441 | 9.441 | 202,721 | -0.18(-1.87%) |
Oct 07, 2013 | 9.606 | 9.652 | 9.544 | 9.621 | 205,686 | -0.04(-0.37%) |
Oct 04, 2013 | 9.596 | 9.683 | 9.596 | 9.657 | 163,007 | +0.02(+0.21%) |
Oct 03, 2013 | 9.673 | 9.724 | 9.570 | 9.637 | 222,096 | -0.10(-1.06%) |
Oct 02, 2013 | 9.544 | 9.745 | 9.544 | 9.740 | 276,659 | -0.02(-0.21%) |
Oct 01, 2013 | 9.554 | 9.760 | 9.533 | 9.760 | 150,632 | +0.28(+2.99%) |
Sep 27, 2013 | 9.529 | 9.549 | 9.452 | 9.477 | 207,815 | -0.06(-0.65%) |
Sep 26, 2013 | 9.472 | 9.575 | 9.462 | 9.539 | 262,644 | +0.05(+0.49%) |
Sep 25, 2013 | 9.513 | 9.565 | 9.462 | 9.493 | 181,940 | -0.01(-0.05%) |
Sep 24, 2013 | 9.493 | 9.534 | 9.390 | 9.498 | 216,122 | -0.04(-0.38%) |
Sep 23, 2013 | 9.740 | 9.740 | 9.513 | 9.534 | 185,349 | -0.23(-2.32%) |
Sep 20, 2013 | 9.837 | 9.837 | 9.683 | 9.760 | 196,495 | -0.06(-0.63%) |
Sep 19, 2013 | 9.596 | 9.853 | 9.596 | 9.822 | 330,300 | +0.21(+2.19%) |
Sep 18, 2013 | 9.333 | 9.611 | 9.266 | 9.611 | 231,134 | +0.26(+2.75%) |
Sep 17, 2013 | 9.493 | 9.493 | 9.261 | 9.354 | 187,146 | -0.15(-1.57%) |
Sep 16, 2013 | 9.554 | 9.570 | 9.446 | 9.503 | 102,618 | +0.02(+0.16%) |
Sep 13, 2013 | 9.446 | 9.539 | 9.446 | 9.488 | 153,351 | +0.00(+0.00%) |
Sep 12, 2013 | 9.585 | 9.642 | 9.431 | 9.488 | 190,486 | -0.12(-1.23%) |
Sep 11, 2013 | 9.693 | 9.781 | 9.585 | 9.606 | 197,525 | -0.13(-1.32%) |
Sep 10, 2013 | 9.817 | 9.832 | 9.693 | 9.735 | 226,108 | +0.02(+0.16%) |
Sep 09, 2013 | 9.786 | 9.791 | 9.652 | 9.719 | 214,543 | -0.13(-1.31%) |
Sep 06, 2013 | 9.740 | 9.853 | 9.652 | 9.848 | 166,517 | +0.11(+1.11%) |
Sep 05, 2013 | 9.688 | 9.740 | 9.673 | 9.740 | 91,446 | +0.01(+0.11%) |
Sep 04, 2013 | 9.791 | 9.833 | 9.683 | 9.729 | 137,490 | -0.10(-0.99%) |