Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 8.517 | 8.524 | 8.517 | 8.517 | 7,322 | -0.01(-0.10%) |
Nov 27, 2013 | 8.665 | 8.665 | 8.460 | 8.526 | 15,797 | +0.02(+0.24%) |
Nov 26, 2013 | 8.542 | 8.542 | 8.505 | 8.505 | 4,525 | +0.03(+0.32%) |
Nov 25, 2013 | 8.498 | 8.522 | 8.461 | 8.478 | 21,433 | -0.02(-0.24%) |
Nov 22, 2013 | 8.551 | 8.661 | 8.466 | 8.498 | 18,851 | -0.04(-0.52%) |
Nov 21, 2013 | 8.498 | 8.628 | 8.498 | 8.543 | 10,855 | -0.04(-0.43%) |
Nov 20, 2013 | 8.494 | 8.579 | 8.494 | 8.579 | 4,180 | +0.04(+0.48%) |
Nov 19, 2013 | 8.522 | 8.575 | 8.498 | 8.539 | 7,993 | -0.01(-0.07%) |
Nov 18, 2013 | 8.624 | 8.624 | 8.461 | 8.544 | 32,781 | -0.09(-1.02%) |
Nov 15, 2013 | 8.742 | 8.742 | 8.575 | 8.632 | 7,087 | -0.09(-1.03%) |
Nov 14, 2013 | 8.628 | 8.722 | 8.588 | 8.722 | 11,436 | +0.01(+0.11%) |
Nov 13, 2013 | 8.653 | 8.742 | 8.482 | 8.713 | 15,676 | -0.03(-0.34%) |
Nov 12, 2013 | 8.681 | 8.750 | 8.453 | 8.742 | 9,394 | -0.12(-1.33%) |
Nov 11, 2013 | 8.860 | 8.860 | 8.860 | 8.860 | 1,229 | -0.01(-0.09%) |
Nov 08, 2013 | 8.827 | 8.937 | 8.827 | 8.868 | 17,793 | -0.03(-0.32%) |
Nov 07, 2013 | 8.856 | 8.962 | 8.856 | 8.897 | 2,375 | -0.03(-0.36%) |
Nov 06, 2013 | 8.929 | 9.035 | 8.929 | 8.929 | 41,147 | +0.00(+0.05%) |
Nov 05, 2013 | 8.868 | 8.925 | 8.819 | 8.925 | 18,851 | +0.06(+0.69%) |
Nov 04, 2013 | 9.148 | 9.148 | 8.807 | 8.864 | 9,178 | -0.27(-2.94%) |
Nov 01, 2013 | 9.343 | 9.343 | 9.132 | 9.132 | 4,269 | +0.13(+1.45%) |
Oct 31, 2013 | 9.197 | 9.214 | 8.949 | 9.002 | 6,933 | -0.22(-2.38%) |
Oct 30, 2013 | 9.023 | 9.222 | 8.917 | 9.222 | 3,396 | +0.15(+1.70%) |
Oct 29, 2013 | 9.132 | 9.454 | 8.981 | 9.067 | 17,584 | -0.02(-0.22%) |
Oct 28, 2013 | 8.997 | 9.087 | 8.885 | 9.087 | 5,013 | +0.05(+0.58%) |
Oct 25, 2013 | 8.886 | 9.087 | 8.885 | 9.035 | 3,342 | +0.13(+1.50%) |
Oct 24, 2013 | 8.893 | 9.134 | 8.889 | 8.901 | 10,956 | -0.00(-0.04%) |
Oct 23, 2013 | 8.905 | 8.905 | 8.839 | 8.905 | 10,889 | -0.18(-1.96%) |
Oct 22, 2013 | 9.051 | 9.117 | 8.893 | 9.084 | 9,963 | -0.01(-0.08%) |
Oct 21, 2013 | 9.027 | 9.144 | 8.990 | 9.091 | 12,642 | +0.08(+0.94%) |
Oct 18, 2013 | 8.902 | 9.006 | 8.845 | 9.006 | 5,714 | +0.11(+1.18%) |
Oct 17, 2013 | 8.845 | 8.901 | 8.845 | 8.901 | 2,599 | +0.00(+0.00%) |
Oct 16, 2013 | 8.728 | 9.027 | 8.728 | 8.901 | 10,693 | -0.08(-0.85%) |
Oct 15, 2013 | 8.962 | 9.002 | 8.728 | 8.978 | 1,817 | +0.17(+1.97%) |
Oct 14, 2013 | 8.974 | 9.027 | 8.603 | 8.804 | 14,170 | -0.03(-0.37%) |
Oct 11, 2013 | 8.909 | 8.966 | 8.804 | 8.837 | 8,913 | -0.15(-1.71%) |
Oct 10, 2013 | 9.018 | 9.018 | 8.845 | 8.990 | 2,773 | +0.17(+1.88%) |
Oct 09, 2013 | 9.027 | 9.027 | 8.825 | 8.825 | 3,000 | -0.20(-2.18%) |
Oct 08, 2013 | 8.986 | 9.090 | 8.966 | 9.022 | 5,189 | -0.01(-0.10%) |
Oct 07, 2013 | 9.124 | 9.124 | 8.978 | 9.031 | 11,669 | -0.02(-0.18%) |
Oct 04, 2013 | 9.027 | 9.047 | 9.027 | 9.047 | 495 | +0.04(+0.49%) |
Oct 03, 2013 | 8.986 | 9.043 | 8.970 | 9.002 | 4,679 | -0.02(-0.27%) |
Oct 02, 2013 | 9.050 | 9.277 | 8.938 | 9.027 | 5,439 | +0.01(+0.13%) |
Oct 01, 2013 | 8.966 | 9.039 | 8.930 | 9.015 | 6,395 | -0.34(-3.59%) |
Sep 30, 2013 | 9.103 | 9.350 | 9.062 | 9.350 | 3,602 | +0.08(+0.88%) |
Sep 27, 2013 | 9.289 | 9.527 | 9.010 | 9.269 | 6,190 | -0.20(-2.14%) |
Sep 26, 2013 | 9.588 | 9.588 | 9.375 | 9.471 | 4,704 | +0.02(+0.19%) |
Sep 25, 2013 | 9.122 | 9.535 | 9.122 | 9.453 | 15,073 | +0.28(+3.04%) |
Sep 24, 2013 | 9.375 | 9.435 | 9.154 | 9.174 | 23,551 | -0.31(-3.30%) |
Sep 23, 2013 | 9.331 | 9.516 | 9.255 | 9.487 | 9,048 | +0.24(+2.56%) |
Sep 20, 2013 | 9.522 | 9.536 | 9.251 | 9.251 | 4,777 | -0.26(-2.78%) |
Sep 19, 2013 | 9.596 | 9.596 | 9.487 | 9.516 | 13,499 | +0.06(+0.59%) |
Sep 18, 2013 | 9.475 | 9.475 | 9.415 | 9.459 | 8,094 | -0.02(-0.17%) |
Sep 17, 2013 | 9.572 | 9.572 | 9.166 | 9.475 | 18,630 | +0.08(+0.85%) |
Sep 16, 2013 | 9.034 | 9.616 | 9.114 | 9.395 | 27,090 | +0.36(+4.00%) |
Sep 13, 2013 | 9.247 | 9.459 | 9.034 | 9.034 | 5,753 | -0.27(-2.93%) |
Sep 12, 2013 | 9.235 | 9.348 | 9.235 | 9.307 | 2,739 | +0.19(+2.13%) |
Sep 11, 2013 | 8.729 | 9.179 | 8.729 | 9.113 | 6,575 | -0.04(-0.46%) |
Sep 10, 2013 | 9.235 | 9.243 | 8.632 | 9.154 | 26,186 | -0.08(-0.87%) |
Sep 09, 2013 | 9.190 | 9.235 | 9.190 | 9.235 | 4,620 | +0.04(+0.48%) |
Sep 06, 2013 | 9.177 | 9.206 | 9.177 | 9.190 | 2,117 | -0.03(-0.33%) |
Sep 05, 2013 | 9.363 | 9.363 | 9.131 | 9.221 | 2,615 | +0.03(+0.29%) |
Sep 04, 2013 | 9.391 | 9.520 | 9.194 | 9.194 | 6,114 | -0.24(-2.55%) |