Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 8.820 | 8.820 | 8.750 | 8.760 | 96,449 | +0.05(+0.58%) |
Nov 27, 2013 | 8.840 | 8.840 | 8.700 | 8.710 | 383,926 | -0.06(-0.68%) |
Nov 26, 2013 | 8.760 | 8.780 | 8.720 | 8.770 | 224,213 | +0.22(+2.57%) |
Nov 25, 2013 | 8.750 | 8.840 | 8.550 | 8.550 | 133,528 | -0.23(-2.62%) |
Nov 22, 2013 | 8.920 | 8.920 | 8.760 | 8.780 | 146,641 | +0.00(+0.00%) |
Nov 21, 2013 | 8.800 | 8.820 | 8.760 | 8.780 | 93,143 | +0.01(+0.11%) |
Nov 20, 2013 | 8.840 | 8.850 | 8.770 | 8.770 | 126,105 | -0.12(-1.35%) |
Nov 19, 2013 | 8.860 | 8.970 | 8.860 | 8.890 | 101,168 | +0.03(+0.35%) |
Nov 18, 2013 | 8.990 | 9.030 | 8.840 | 8.859 | 146,757 | -0.18(-2.00%) |
Nov 15, 2013 | 9.020 | 9.060 | 8.951 | 9.040 | 120,675 | -0.05(-0.55%) |
Nov 14, 2013 | 9.090 | 9.153 | 9.076 | 9.090 | 79,565 | +0.03(+0.33%) |
Nov 12, 2013 | 9.100 | 9.140 | 9.050 | 9.060 | 89,745 | -0.16(-1.74%) |
Nov 11, 2013 | 9.120 | 9.220 | 9.110 | 9.220 | 86,104 | -0.01(-0.11%) |
Nov 08, 2013 | 9.180 | 9.230 | 9.180 | 9.230 | 102,149 | -0.03(-0.33%) |
Nov 07, 2013 | 9.290 | 9.290 | 9.240 | 9.260 | 34,192 | -0.05(-0.59%) |
Nov 06, 2013 | 9.280 | 9.360 | 9.280 | 9.315 | 91,593 | +0.14(+1.58%) |
Nov 05, 2013 | 9.190 | 9.230 | 9.130 | 9.170 | 69,883 | -0.04(-0.43%) |
Nov 04, 2013 | 9.170 | 9.220 | 9.150 | 9.210 | 41,708 | +0.05(+0.55%) |
Nov 01, 2013 | 9.120 | 9.160 | 9.060 | 9.160 | 122,166 | +0.04(+0.44%) |
Oct 31, 2013 | 9.200 | 9.200 | 9.100 | 9.120 | 56,803 | -0.14(-1.51%) |
Oct 30, 2013 | 9.250 | 9.290 | 9.200 | 9.260 | 77,774 | +0.03(+0.33%) |
Oct 29, 2013 | 9.250 | 9.250 | 9.180 | 9.230 | 42,111 | +0.02(+0.22%) |
Oct 28, 2013 | 9.160 | 9.240 | 9.160 | 9.210 | 70,985 | +0.06(+0.66%) |
Oct 25, 2013 | 9.080 | 9.196 | 9.050 | 9.150 | 52,700 | -0.03(-0.33%) |
Oct 24, 2013 | 9.160 | 9.210 | 9.130 | 9.180 | 62,730 | +0.08(+0.88%) |
Oct 23, 2013 | 9.150 | 9.190 | 9.100 | 9.100 | 46,565 | -0.10(-1.08%) |
Oct 22, 2013 | 9.110 | 9.220 | 9.110 | 9.199 | 80,067 | +0.03(+0.32%) |
Oct 21, 2013 | 9.120 | 9.180 | 9.100 | 9.170 | 114,854 | +0.09(+0.99%) |
Oct 18, 2013 | 9.130 | 9.130 | 9.000 | 9.080 | 43,246 | -0.02(-0.22%) |
Oct 17, 2013 | 8.930 | 9.100 | 8.930 | 9.100 | 205,161 | +0.29(+3.29%) |
Oct 16, 2013 | 8.730 | 8.830 | 8.700 | 8.810 | 87,130 | +0.10(+1.15%) |
Oct 15, 2013 | 8.700 | 8.750 | 8.680 | 8.710 | 97,542 | -0.03(-0.34%) |
Oct 14, 2013 | 8.770 | 8.810 | 8.740 | 8.740 | 34,603 | +0.04(+0.46%) |
Oct 11, 2013 | 8.680 | 8.750 | 8.680 | 8.700 | 189,052 | -0.05(-0.57%) |
Oct 10, 2013 | 8.730 | 8.830 | 8.729 | 8.750 | 121,807 | +0.06(+0.69%) |
Oct 09, 2013 | 8.780 | 8.780 | 8.690 | 8.690 | 167,309 | -0.19(-2.14%) |
Oct 08, 2013 | 8.850 | 8.910 | 8.850 | 8.880 | 85,296 | +0.10(+1.14%) |
Oct 07, 2013 | 8.650 | 8.800 | 8.650 | 8.780 | 103,796 | +0.10(+1.15%) |
Oct 04, 2013 | 8.730 | 8.730 | 8.620 | 8.680 | 28,758 | +0.03(+0.35%) |
Oct 03, 2013 | 8.770 | 8.770 | 8.620 | 8.650 | 166,498 | -0.20(-2.26%) |
Oct 02, 2013 | 8.800 | 8.870 | 8.790 | 8.850 | 103,427 | +0.02(+0.23%) |
Oct 01, 2013 | 8.820 | 8.830 | 8.720 | 8.830 | 103,015 | -0.14(-1.56%) |
Sep 27, 2013 | 8.900 | 8.990 | 8.900 | 8.970 | 19,598 | +0.10(+1.13%) |
Sep 26, 2013 | 8.930 | 8.960 | 8.870 | 8.870 | 113,431 | -0.09(-1.00%) |
Sep 25, 2013 | 8.930 | 8.982 | 8.930 | 8.960 | 44,909 | +0.01(+0.11%) |
Sep 24, 2013 | 8.860 | 8.960 | 8.857 | 8.950 | 85,301 | +0.07(+0.85%) |
Sep 23, 2013 | 8.860 | 8.920 | 8.860 | 8.875 | 88,795 | -0.07(-0.84%) |
Sep 20, 2013 | 9.050 | 9.050 | 8.920 | 8.950 | 98,257 | -0.19(-2.08%) |
Sep 19, 2013 | 9.160 | 9.240 | 9.100 | 9.140 | 57,132 | +0.03(+0.33%) |
Sep 18, 2013 | 8.820 | 9.110 | 8.776 | 9.110 | 218,774 | +0.25(+2.82%) |
Sep 17, 2013 | 8.890 | 8.910 | 8.810 | 8.860 | 82,312 | -0.02(-0.23%) |
Sep 16, 2013 | 8.980 | 9.000 | 8.880 | 8.880 | 70,188 | -0.02(-0.22%) |
Sep 13, 2013 | 8.880 | 8.920 | 8.800 | 8.900 | 242,885 | +0.10(+1.14%) |
Sep 12, 2013 | 8.840 | 8.870 | 8.800 | 8.800 | 64,337 | -0.14(-1.57%) |
Sep 11, 2013 | 9.000 | 9.010 | 8.890 | 8.940 | 66,231 | +0.00(+0.00%) |
Sep 10, 2013 | 8.960 | 8.990 | 8.930 | 8.940 | 108,409 | +0.00(+0.00%) |
Sep 09, 2013 | 9.040 | 9.060 | 8.931 | 8.940 | 64,485 | -0.13(-1.43%) |
Sep 06, 2013 | 9.040 | 9.090 | 9.000 | 9.070 | 53,482 | +0.07(+0.78%) |
Sep 05, 2013 | 8.990 | 9.000 | 8.930 | 9.000 | 80,246 | -0.13(-1.42%) |
Sep 04, 2013 | 9.110 | 9.130 | 9.020 | 9.130 | 173,250 | -0.18(-1.93%) |