Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 8.535 | 8.542 | 8.535 | 8.535 | 7,307 | -0.01(-0.10%) |
Nov 27, 2013 | 8.683 | 8.683 | 8.478 | 8.543 | 15,764 | +0.02(+0.24%) |
Nov 26, 2013 | 8.560 | 8.560 | 8.523 | 8.523 | 4,516 | +0.03(+0.32%) |
Nov 25, 2013 | 8.515 | 8.539 | 8.479 | 8.495 | 21,389 | -0.02(-0.24%) |
Nov 22, 2013 | 8.569 | 8.679 | 8.483 | 8.516 | 18,812 | -0.04(-0.52%) |
Nov 21, 2013 | 8.516 | 8.646 | 8.516 | 8.560 | 10,833 | -0.04(-0.43%) |
Nov 20, 2013 | 8.512 | 8.597 | 8.512 | 8.597 | 4,172 | +0.04(+0.48%) |
Nov 19, 2013 | 8.540 | 8.593 | 8.516 | 8.556 | 7,976 | -0.01(-0.07%) |
Nov 18, 2013 | 8.642 | 8.642 | 8.479 | 8.562 | 32,713 | -0.09(-1.02%) |
Nov 15, 2013 | 8.760 | 8.760 | 8.593 | 8.650 | 7,073 | -0.09(-1.03%) |
Nov 14, 2013 | 8.646 | 8.740 | 8.605 | 8.740 | 11,412 | +0.01(+0.11%) |
Nov 13, 2013 | 8.670 | 8.760 | 8.499 | 8.730 | 15,643 | -0.03(-0.34%) |
Nov 12, 2013 | 8.699 | 8.768 | 8.471 | 8.760 | 9,375 | -0.12(-1.33%) |
Nov 11, 2013 | 8.878 | 8.878 | 8.878 | 8.878 | 1,227 | -0.01(-0.09%) |
Nov 08, 2013 | 8.846 | 8.956 | 8.846 | 8.886 | 17,756 | -0.03(-0.32%) |
Nov 07, 2013 | 8.874 | 8.980 | 8.874 | 8.915 | 2,370 | -0.03(-0.36%) |
Nov 06, 2013 | 8.947 | 9.053 | 8.947 | 8.947 | 41,063 | +0.00(+0.05%) |
Nov 05, 2013 | 8.886 | 8.943 | 8.837 | 8.943 | 18,812 | +0.06(+0.69%) |
Nov 04, 2013 | 9.167 | 9.167 | 8.825 | 8.882 | 9,159 | -0.27(-2.94%) |
Nov 01, 2013 | 9.362 | 9.362 | 9.151 | 9.151 | 4,260 | +0.13(+1.45%) |
Oct 31, 2013 | 9.216 | 9.233 | 8.968 | 9.021 | 6,918 | -0.22(-2.38%) |
Oct 30, 2013 | 9.041 | 9.241 | 8.936 | 9.241 | 3,389 | +0.15(+1.70%) |
Oct 29, 2013 | 9.151 | 9.473 | 9.000 | 9.086 | 17,548 | -0.02(-0.22%) |
Oct 28, 2013 | 9.015 | 9.106 | 8.904 | 9.106 | 5,003 | +0.05(+0.58%) |
Oct 25, 2013 | 8.904 | 9.106 | 8.904 | 9.053 | 3,335 | +0.13(+1.50%) |
Oct 24, 2013 | 8.912 | 9.153 | 8.908 | 8.920 | 10,933 | -0.00(-0.04%) |
Oct 23, 2013 | 8.924 | 8.924 | 8.857 | 8.924 | 10,867 | -0.18(-1.96%) |
Oct 22, 2013 | 9.070 | 9.136 | 8.912 | 9.102 | 9,942 | -0.01(-0.08%) |
Oct 21, 2013 | 9.045 | 9.163 | 9.009 | 9.110 | 12,616 | +0.08(+0.94%) |
Oct 18, 2013 | 8.920 | 9.025 | 8.863 | 9.025 | 5,702 | +0.11(+1.18%) |
Oct 17, 2013 | 8.864 | 8.920 | 8.864 | 8.920 | 2,594 | +0.00(+0.00%) |
Oct 16, 2013 | 8.746 | 9.045 | 8.746 | 8.920 | 10,671 | -0.08(-0.85%) |
Oct 15, 2013 | 8.981 | 9.021 | 8.746 | 8.997 | 1,813 | +0.17(+1.97%) |
Oct 14, 2013 | 8.993 | 9.045 | 8.620 | 8.823 | 14,140 | -0.03(-0.37%) |
Oct 11, 2013 | 8.928 | 8.985 | 8.823 | 8.855 | 8,895 | -0.15(-1.71%) |
Oct 10, 2013 | 9.037 | 9.037 | 8.863 | 9.009 | 2,767 | +0.17(+1.88%) |
Oct 09, 2013 | 9.045 | 9.045 | 8.843 | 8.843 | 2,994 | -0.20(-2.18%) |
Oct 08, 2013 | 9.005 | 9.108 | 8.985 | 9.040 | 5,179 | -0.01(-0.10%) |
Oct 07, 2013 | 9.142 | 9.142 | 8.997 | 9.049 | 11,645 | -0.02(-0.18%) |
Oct 04, 2013 | 9.045 | 9.066 | 9.045 | 9.066 | 494 | +0.04(+0.49%) |
Oct 03, 2013 | 9.005 | 9.062 | 8.989 | 9.021 | 4,670 | -0.02(-0.27%) |
Oct 02, 2013 | 9.069 | 9.296 | 8.956 | 9.045 | 5,428 | +0.01(+0.13%) |
Oct 01, 2013 | 8.985 | 9.057 | 8.948 | 9.033 | 6,382 | -0.34(-3.59%) |
Sep 30, 2013 | 9.122 | 9.369 | 9.081 | 9.369 | 3,595 | +0.08(+0.88%) |
Sep 27, 2013 | 9.308 | 9.547 | 9.029 | 9.288 | 6,177 | -0.20(-2.14%) |
Sep 26, 2013 | 9.608 | 9.608 | 9.395 | 9.490 | 4,694 | +0.02(+0.19%) |
Sep 25, 2013 | 9.141 | 9.555 | 9.141 | 9.472 | 15,042 | +0.28(+3.04%) |
Sep 24, 2013 | 9.394 | 9.455 | 9.173 | 9.193 | 23,503 | -0.31(-3.30%) |
Sep 23, 2013 | 9.350 | 9.535 | 9.274 | 9.507 | 9,029 | +0.24(+2.56%) |
Sep 20, 2013 | 9.541 | 9.555 | 9.270 | 9.270 | 4,767 | -0.27(-2.78%) |
Sep 19, 2013 | 9.616 | 9.616 | 9.506 | 9.535 | 13,471 | +0.06(+0.59%) |
Sep 18, 2013 | 9.495 | 9.495 | 9.435 | 9.479 | 8,077 | -0.02(-0.17%) |
Sep 17, 2013 | 9.592 | 9.592 | 9.185 | 9.495 | 18,591 | +0.08(+0.85%) |
Sep 16, 2013 | 9.052 | 9.636 | 9.133 | 9.415 | 27,035 | +0.36(+4.00%) |
Sep 13, 2013 | 9.266 | 9.478 | 9.052 | 9.052 | 5,741 | -0.27(-2.93%) |
Sep 12, 2013 | 9.254 | 9.367 | 9.254 | 9.326 | 2,734 | +0.19(+2.13%) |
Sep 11, 2013 | 8.747 | 9.198 | 8.747 | 9.131 | 6,561 | -0.04(-0.46%) |
Sep 10, 2013 | 9.254 | 9.262 | 8.650 | 9.173 | 26,132 | -0.08(-0.87%) |
Sep 09, 2013 | 9.209 | 9.254 | 9.209 | 9.254 | 4,610 | +0.04(+0.48%) |
Sep 06, 2013 | 9.196 | 9.225 | 9.196 | 9.209 | 2,112 | -0.03(-0.33%) |
Sep 05, 2013 | 9.382 | 9.382 | 9.149 | 9.240 | 2,609 | +0.03(+0.29%) |
Sep 04, 2013 | 9.411 | 9.539 | 9.213 | 9.213 | 6,101 | -0.24(-2.55%) |