Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 9.382 | 9.420 | 9.258 | 9.266 | 1,422,752 | -0.09(-0.94%) |
Nov 27, 2013 | 9.219 | 9.356 | 9.206 | 9.353 | 1,602,296 | +0.12(+1.31%) |
Nov 26, 2013 | 9.353 | 9.374 | 9.201 | 9.232 | 5,192,849 | -0.11(-1.21%) |
Nov 25, 2013 | 9.371 | 9.387 | 9.293 | 9.346 | 1,840,424 | -0.03(-0.30%) |
Nov 22, 2013 | 9.418 | 9.424 | 9.307 | 9.374 | 2,286,960 | -0.05(-0.49%) |
Nov 21, 2013 | 9.359 | 9.426 | 9.281 | 9.420 | 1,918,848 | +0.10(+1.05%) |
Nov 20, 2013 | 9.423 | 9.513 | 9.266 | 9.322 | 1,808,957 | -0.09(-0.96%) |
Nov 19, 2013 | 9.464 | 9.557 | 9.364 | 9.413 | 3,045,630 | -0.04(-0.44%) |
Nov 18, 2013 | 9.439 | 9.503 | 9.369 | 9.454 | 2,911,695 | +0.02(+0.16%) |
Nov 15, 2013 | 9.333 | 9.444 | 9.317 | 9.439 | 4,199,494 | +0.10(+1.11%) |
Nov 14, 2013 | 9.273 | 9.441 | 9.273 | 9.335 | 1,616,453 | +0.09(+0.92%) |
Nov 13, 2013 | 9.201 | 9.281 | 9.165 | 9.250 | 3,141,131 | +0.02(+0.25%) |
Nov 12, 2013 | 9.297 | 9.312 | 9.152 | 9.227 | 1,951,482 | -0.08(-0.89%) |
Nov 11, 2013 | 9.348 | 9.420 | 9.304 | 9.310 | 2,691,059 | -0.03(-0.28%) |
Nov 08, 2013 | 9.402 | 9.488 | 9.199 | 9.335 | 3,247,468 | -0.11(-1.15%) |
Nov 07, 2013 | 9.678 | 9.691 | 9.433 | 9.444 | 2,782,952 | -0.20(-2.03%) |
Nov 06, 2013 | 9.709 | 9.789 | 9.633 | 9.640 | 1,981,387 | -0.02(-0.23%) |
Nov 05, 2013 | 9.868 | 9.878 | 9.662 | 9.662 | 2,826,857 | -0.22(-2.19%) |
Nov 04, 2013 | 9.845 | 9.960 | 9.759 | 9.878 | 3,351,016 | +0.03(+0.34%) |
Nov 01, 2013 | 9.827 | 9.876 | 9.733 | 9.845 | 5,675,936 | +0.00(+0.00%) |
Oct 31, 2013 | 9.822 | 9.926 | 9.738 | 9.845 | 3,182,369 | +0.04(+0.36%) |
Oct 30, 2013 | 9.776 | 9.848 | 9.626 | 9.810 | 3,814,146 | +0.02(+0.23%) |
Oct 29, 2013 | 9.843 | 9.845 | 9.667 | 9.787 | 2,639,167 | -0.03(-0.29%) |
Oct 28, 2013 | 9.858 | 9.858 | 9.680 | 9.815 | 1,858,665 | -0.04(-0.39%) |
Oct 25, 2013 | 9.700 | 9.856 | 9.583 | 9.853 | 1,760,248 | +0.20(+2.09%) |
Oct 24, 2013 | 9.654 | 9.700 | 9.623 | 9.651 | 2,596,515 | -0.01(-0.11%) |
Oct 23, 2013 | 9.636 | 9.708 | 9.562 | 9.662 | 2,462,613 | +0.01(+0.11%) |
Oct 22, 2013 | 9.555 | 9.725 | 9.493 | 9.651 | 1,748,561 | +0.11(+1.15%) |
Oct 21, 2013 | 9.616 | 9.631 | 9.496 | 9.542 | 2,550,333 | -0.09(-0.95%) |
Oct 18, 2013 | 9.649 | 9.659 | 9.526 | 9.634 | 2,788,211 | +0.06(+0.67%) |
Oct 17, 2013 | 9.399 | 9.585 | 9.379 | 9.570 | 2,341,559 | +0.17(+1.76%) |
Oct 16, 2013 | 9.277 | 9.442 | 9.254 | 9.404 | 1,956,093 | +0.15(+1.63%) |
Oct 15, 2013 | 9.246 | 9.322 | 9.218 | 9.254 | 1,745,275 | -0.02(-0.22%) |
Oct 14, 2013 | 9.243 | 9.312 | 9.185 | 9.274 | 2,385,219 | -0.01(-0.11%) |
Oct 11, 2013 | 9.149 | 9.284 | 9.131 | 9.284 | 2,203,058 | +0.10(+1.05%) |
Oct 10, 2013 | 9.050 | 9.192 | 9.030 | 9.187 | 2,086,830 | +0.22(+2.42%) |
Oct 09, 2013 | 8.976 | 9.080 | 8.937 | 8.970 | 3,309,124 | +0.03(+0.29%) |
Oct 08, 2013 | 8.978 | 9.029 | 8.922 | 8.945 | 2,682,679 | -0.05(-0.51%) |
Oct 07, 2013 | 8.833 | 9.055 | 8.833 | 8.991 | 2,335,431 | +0.07(+0.74%) |
Oct 04, 2013 | 8.914 | 9.006 | 8.876 | 8.925 | 2,024,484 | -0.01(-0.11%) |
Oct 03, 2013 | 9.085 | 9.093 | 8.833 | 8.935 | 2,835,278 | -0.15(-1.68%) |
Oct 02, 2013 | 9.093 | 9.134 | 8.999 | 9.088 | 2,492,053 | -0.04(-0.45%) |
Oct 01, 2013 | 9.009 | 9.264 | 8.991 | 9.129 | 3,319,650 | +0.12(+1.36%) |
Sep 30, 2013 | 8.991 | 9.118 | 8.935 | 9.006 | 2,385,486 | -0.04(-0.45%) |
Sep 27, 2013 | 9.070 | 9.112 | 8.965 | 9.047 | 1,753,909 | -0.04(-0.48%) |
Sep 26, 2013 | 9.044 | 9.101 | 9.019 | 9.090 | 1,684,878 | +0.04(+0.42%) |
Sep 25, 2013 | 9.027 | 9.060 | 8.983 | 9.052 | 2,898,624 | +0.03(+0.28%) |
Sep 24, 2013 | 9.177 | 9.195 | 9.016 | 9.027 | 3,409,018 | -0.16(-1.69%) |
Sep 23, 2013 | 9.180 | 9.284 | 9.121 | 9.182 | 1,656,747 | -0.03(-0.28%) |
Sep 20, 2013 | 9.386 | 9.399 | 9.172 | 9.208 | 4,224,991 | -0.14(-1.47%) |
Sep 19, 2013 | 9.394 | 9.478 | 9.323 | 9.345 | 3,265,887 | -0.05(-0.52%) |
Sep 18, 2013 | 9.032 | 9.402 | 8.919 | 9.394 | 3,221,446 | +0.34(+3.78%) |
Sep 17, 2013 | 9.075 | 9.187 | 9.027 | 9.052 | 2,013,801 | -0.04(-0.39%) |
Sep 16, 2013 | 9.034 | 9.088 | 8.914 | 9.088 | 5,297,582 | +0.17(+1.95%) |
Sep 13, 2013 | 8.856 | 8.919 | 8.843 | 8.914 | 1,938,477 | +0.06(+0.63%) |
Sep 12, 2013 | 9.034 | 9.044 | 8.845 | 8.858 | 1,593,727 | -0.15(-1.67%) |
Sep 11, 2013 | 8.891 | 9.014 | 8.853 | 9.009 | 3,296,315 | +0.12(+1.32%) |
Sep 10, 2013 | 8.894 | 8.937 | 8.817 | 8.891 | 2,227,076 | +0.02(+0.26%) |
Sep 09, 2013 | 8.675 | 8.889 | 8.675 | 8.868 | 3,265,381 | +0.20(+2.32%) |
Sep 06, 2013 | 8.611 | 8.741 | 8.598 | 8.667 | 2,599,122 | +0.15(+1.80%) |
Sep 05, 2013 | 8.652 | 8.687 | 8.493 | 8.514 | 1,948,761 | -0.14(-1.59%) |
Sep 04, 2013 | 8.529 | 8.696 | 8.488 | 8.652 | 2,340,528 | +0.16(+1.86%) |