Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 9.050 | 9.050 | 8.690 | 8.800 | 5,123 | +0.05(+0.57%) |
Nov 27, 2013 | 8.946 | 8.946 | 8.710 | 8.750 | 43,072 | +0.20(+2.34%) |
Nov 26, 2013 | 8.700 | 8.720 | 8.530 | 8.550 | 6,048 | +0.15(+1.79%) |
Nov 25, 2013 | 8.430 | 8.720 | 8.400 | 8.400 | 7,697 | -0.23(-2.67%) |
Nov 22, 2013 | 8.400 | 8.630 | 8.390 | 8.630 | 20,720 | +0.10(+1.17%) |
Nov 21, 2013 | 8.440 | 8.620 | 8.430 | 8.530 | 8,840 | +0.16(+1.91%) |
Nov 20, 2013 | 8.500 | 8.700 | 8.370 | 8.370 | 32,663 | -0.10(-1.18%) |
Nov 19, 2013 | 8.520 | 8.640 | 8.460 | 8.470 | 7,590 | -0.02(-0.24%) |
Nov 18, 2013 | 8.770 | 8.770 | 8.490 | 8.490 | 5,455 | -0.15(-1.79%) |
Nov 15, 2013 | 8.520 | 8.780 | 8.480 | 8.645 | 2,498 | -0.17(-1.87%) |
Nov 14, 2013 | 8.690 | 8.810 | 8.620 | 8.810 | 9,524 | +0.17(+1.97%) |
Nov 12, 2013 | 8.850 | 8.940 | 8.640 | 8.640 | 13,409 | -0.38(-4.21%) |
Nov 11, 2013 | 8.950 | 9.140 | 8.950 | 9.020 | 7,578 | +0.04(+0.45%) |
Nov 08, 2013 | 9.020 | 9.077 | 8.910 | 8.980 | 714,017 | +0.32(+3.70%) |
Nov 07, 2013 | 8.710 | 9.150 | 8.650 | 8.660 | 5,817 | -0.31(-3.46%) |
Nov 06, 2013 | 9.110 | 9.120 | 8.970 | 8.970 | 9,211 | +0.09(+1.01%) |
Nov 05, 2013 | 9.070 | 9.170 | 8.830 | 8.880 | 20,333 | -0.17(-1.88%) |
Nov 04, 2013 | 9.060 | 9.060 | 8.990 | 9.050 | 6,552 | +0.15(+1.69%) |
Nov 01, 2013 | 8.990 | 8.990 | 8.880 | 8.900 | 73,615 | -0.20(-2.20%) |
Oct 31, 2013 | 9.090 | 9.190 | 9.070 | 9.100 | 62,255 | -0.01(-0.11%) |
Oct 30, 2013 | 9.110 | 9.460 | 9.070 | 9.110 | 5,548 | -0.09(-0.98%) |
Oct 29, 2013 | 9.200 | 9.400 | 9.080 | 9.200 | 23,130 | -0.17(-1.81%) |
Oct 28, 2013 | 9.150 | 9.470 | 9.120 | 9.370 | 136,262 | +0.24(+2.63%) |
Oct 25, 2013 | 9.260 | 9.320 | 9.090 | 9.130 | 112,897 | -0.32(-3.39%) |
Oct 24, 2013 | 9.110 | 9.450 | 9.100 | 9.450 | 2,922 | +0.28(+3.05%) |
Oct 23, 2013 | 9.110 | 9.320 | 9.110 | 9.170 | 8,065 | -0.14(-1.50%) |
Oct 22, 2013 | 9.285 | 9.470 | 9.082 | 9.310 | 4,351 | +0.16(+1.75%) |
Oct 21, 2013 | 9.200 | 9.310 | 9.150 | 9.150 | 5,496 | -0.18(-1.93%) |
Oct 18, 2013 | 9.070 | 9.330 | 9.070 | 9.330 | 1,459 | -0.06(-0.64%) |
Oct 17, 2013 | 9.250 | 9.390 | 9.020 | 9.390 | 15,614 | +0.39(+4.33%) |
Oct 16, 2013 | 8.930 | 9.100 | 8.930 | 9.000 | 3,913 | +0.29(+3.33%) |
Oct 15, 2013 | 9.050 | 9.050 | 8.710 | 8.710 | 913 | -0.01(-0.11%) |
Oct 14, 2013 | 9.010 | 9.010 | 8.720 | 8.720 | 1,557 | -0.01(-0.11%) |
Oct 11, 2013 | 8.540 | 8.780 | 8.540 | 8.730 | 12,435 | +0.10(+1.16%) |
Oct 10, 2013 | 8.600 | 8.710 | 8.550 | 8.630 | 5,124 | +0.24(+2.86%) |
Oct 09, 2013 | 8.370 | 8.460 | 8.360 | 8.390 | 6,650 | -0.36(-4.11%) |
Oct 08, 2013 | 8.910 | 8.910 | 8.690 | 8.750 | 5,080 | -0.12(-1.35%) |
Oct 07, 2013 | 8.630 | 8.880 | 8.630 | 8.870 | 4,684 | +0.03(+0.34%) |
Oct 04, 2013 | 8.980 | 8.980 | 8.800 | 8.840 | 12,709 | -0.31(-3.39%) |
Oct 03, 2013 | 9.040 | 9.150 | 9.040 | 9.150 | 7,466 | -0.09(-0.97%) |
Oct 02, 2013 | 9.160 | 9.290 | 9.120 | 9.240 | 5,059 | +0.12(+1.32%) |
Oct 01, 2013 | 9.090 | 9.220 | 9.090 | 9.120 | 14,091 | -0.07(-0.76%) |
Sep 27, 2013 | 9.160 | 9.360 | 9.160 | 9.190 | 14,409 | +0.15(+1.66%) |
Sep 26, 2013 | 9.110 | 9.170 | 9.040 | 9.040 | 3,564 | -0.14(-1.53%) |
Sep 25, 2013 | 9.090 | 9.210 | 9.010 | 9.180 | 8,015 | +0.10(+1.10%) |
Sep 24, 2013 | 9.050 | 9.090 | 8.990 | 9.080 | 5,006 | +0.13(+1.45%) |
Sep 23, 2013 | 8.790 | 8.950 | 8.770 | 8.950 | 3,895 | +0.09(+1.02%) |
Sep 20, 2013 | 8.820 | 8.905 | 8.820 | 8.860 | 7,702 | -0.09(-1.01%) |
Sep 19, 2013 | 8.760 | 8.950 | 8.680 | 8.950 | 10,952 | +0.04(+0.45%) |
Sep 18, 2013 | 8.650 | 8.910 | 8.540 | 8.910 | 9,171 | +0.12(+1.37%) |
Sep 17, 2013 | 8.850 | 8.880 | 8.710 | 8.790 | 201,917 | -0.26(-2.87%) |
Sep 16, 2013 | 8.910 | 9.050 | 8.900 | 9.050 | 6,339 | +0.12(+1.34%) |
Sep 13, 2013 | 8.610 | 8.930 | 8.610 | 8.930 | 11,162 | +0.04(+0.45%) |
Sep 12, 2013 | 8.610 | 8.890 | 8.590 | 8.890 | 7,821 | +0.26(+3.01%) |
Sep 11, 2013 | 8.430 | 8.750 | 8.430 | 8.630 | 25,834 | +0.23(+2.74%) |
Sep 10, 2013 | 8.470 | 8.680 | 8.400 | 8.400 | 6,451 | +0.03(+0.36%) |
Sep 09, 2013 | 8.370 | 8.500 | 8.370 | 8.370 | 19,592 | -0.03(-0.36%) |
Sep 06, 2013 | 8.380 | 8.450 | 8.200 | 8.400 | 17,947 | +0.11(+1.33%) |
Sep 05, 2013 | 8.170 | 8.460 | 8.170 | 8.290 | 14,387 | -0.02(-0.24%) |
Sep 04, 2013 | 8.300 | 8.310 | 8.160 | 8.310 | 32,085 | +0.24(+2.97%) |