Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 8.505 | 8.512 | 8.505 | 8.505 | 7,333 | -0.01(-0.10%) |
Nov 27, 2013 | 8.653 | 8.653 | 8.448 | 8.513 | 15,819 | +0.02(+0.24%) |
Nov 26, 2013 | 8.530 | 8.530 | 8.493 | 8.493 | 4,531 | +0.03(+0.32%) |
Nov 25, 2013 | 8.485 | 8.509 | 8.449 | 8.466 | 21,464 | -0.02(-0.24%) |
Nov 22, 2013 | 8.539 | 8.648 | 8.454 | 8.486 | 18,878 | -0.04(-0.52%) |
Nov 21, 2013 | 8.486 | 8.616 | 8.486 | 8.531 | 10,871 | -0.04(-0.43%) |
Nov 20, 2013 | 8.482 | 8.567 | 8.482 | 8.567 | 4,186 | +0.04(+0.48%) |
Nov 19, 2013 | 8.510 | 8.563 | 8.486 | 8.526 | 8,004 | -0.01(-0.07%) |
Nov 18, 2013 | 8.612 | 8.612 | 8.449 | 8.532 | 32,828 | -0.09(-1.02%) |
Nov 15, 2013 | 8.729 | 8.729 | 8.563 | 8.620 | 7,098 | -0.09(-1.03%) |
Nov 14, 2013 | 8.616 | 8.709 | 8.575 | 8.709 | 11,452 | +0.01(+0.10%) |
Nov 13, 2013 | 8.640 | 8.729 | 8.470 | 8.700 | 15,698 | -0.03(-0.34%) |
Nov 12, 2013 | 8.669 | 8.738 | 8.441 | 8.729 | 9,408 | -0.12(-1.33%) |
Nov 11, 2013 | 8.847 | 8.847 | 8.847 | 8.847 | 1,231 | -0.01(-0.09%) |
Nov 08, 2013 | 8.815 | 8.924 | 8.815 | 8.855 | 17,819 | -0.03(-0.32%) |
Nov 07, 2013 | 8.843 | 8.949 | 8.843 | 8.884 | 2,379 | -0.03(-0.36%) |
Nov 06, 2013 | 8.916 | 9.022 | 8.916 | 8.916 | 41,207 | +0.00(+0.05%) |
Nov 05, 2013 | 8.855 | 8.912 | 8.807 | 8.912 | 18,878 | +0.06(+0.69%) |
Nov 04, 2013 | 9.135 | 9.135 | 8.794 | 8.851 | 9,191 | -0.27(-2.94%) |
Nov 01, 2013 | 9.330 | 9.330 | 9.119 | 9.119 | 4,275 | +0.13(+1.45%) |
Oct 31, 2013 | 9.184 | 9.200 | 8.937 | 8.989 | 6,942 | -0.22(-2.38%) |
Oct 30, 2013 | 9.010 | 9.209 | 8.904 | 9.209 | 3,401 | +0.15(+1.70%) |
Oct 29, 2013 | 9.119 | 9.440 | 8.968 | 9.054 | 17,609 | -0.02(-0.22%) |
Oct 28, 2013 | 8.984 | 9.074 | 8.873 | 9.074 | 5,021 | +0.05(+0.58%) |
Oct 25, 2013 | 8.873 | 9.074 | 8.873 | 9.022 | 3,347 | +0.13(+1.50%) |
Oct 24, 2013 | 8.881 | 9.121 | 8.877 | 8.889 | 10,972 | -0.00(-0.04%) |
Oct 23, 2013 | 8.893 | 8.893 | 8.826 | 8.893 | 10,905 | -0.18(-1.96%) |
Oct 22, 2013 | 9.038 | 9.104 | 8.881 | 9.071 | 9,977 | -0.01(-0.08%) |
Oct 21, 2013 | 9.014 | 9.131 | 8.977 | 9.078 | 12,660 | +0.08(+0.94%) |
Oct 18, 2013 | 8.889 | 8.994 | 8.832 | 8.994 | 5,722 | +0.10(+1.18%) |
Oct 17, 2013 | 8.833 | 8.889 | 8.833 | 8.889 | 2,603 | +0.00(+0.00%) |
Oct 16, 2013 | 8.715 | 9.014 | 8.715 | 8.889 | 10,709 | -0.08(-0.85%) |
Oct 15, 2013 | 8.949 | 8.989 | 8.715 | 8.965 | 1,819 | +0.17(+1.97%) |
Oct 14, 2013 | 8.961 | 9.014 | 8.590 | 8.792 | 14,190 | -0.03(-0.37%) |
Oct 11, 2013 | 8.897 | 8.953 | 8.792 | 8.824 | 8,926 | -0.15(-1.71%) |
Oct 10, 2013 | 9.005 | 9.005 | 8.832 | 8.977 | 2,777 | +0.17(+1.88%) |
Oct 09, 2013 | 9.014 | 9.014 | 8.812 | 8.812 | 3,005 | -0.20(-2.18%) |
Oct 08, 2013 | 8.973 | 9.077 | 8.953 | 9.009 | 5,197 | -0.01(-0.10%) |
Oct 07, 2013 | 9.110 | 9.110 | 8.965 | 9.018 | 11,686 | -0.02(-0.18%) |
Oct 04, 2013 | 9.014 | 9.034 | 9.014 | 9.034 | 495 | +0.04(+0.49%) |
Oct 03, 2013 | 8.973 | 9.030 | 8.957 | 8.990 | 4,686 | -0.02(-0.27%) |
Oct 02, 2013 | 9.037 | 9.264 | 8.925 | 9.014 | 5,447 | +0.01(+0.13%) |
Oct 01, 2013 | 8.953 | 9.026 | 8.917 | 9.002 | 6,404 | -0.33(-3.59%) |
Sep 30, 2013 | 9.090 | 9.336 | 9.049 | 9.336 | 3,607 | +0.08(+0.88%) |
Sep 27, 2013 | 9.276 | 9.513 | 8.998 | 9.255 | 6,198 | -0.20(-2.14%) |
Sep 26, 2013 | 9.574 | 9.574 | 9.362 | 9.457 | 4,711 | +0.02(+0.19%) |
Sep 25, 2013 | 9.109 | 9.522 | 9.109 | 9.440 | 15,094 | +0.28(+3.04%) |
Sep 24, 2013 | 9.362 | 9.422 | 9.141 | 9.161 | 23,584 | -0.31(-3.30%) |
Sep 23, 2013 | 9.318 | 9.502 | 9.242 | 9.474 | 9,061 | +0.24(+2.56%) |
Sep 20, 2013 | 9.508 | 9.522 | 9.238 | 9.238 | 4,783 | -0.26(-2.78%) |
Sep 19, 2013 | 9.582 | 9.582 | 9.473 | 9.502 | 13,518 | +0.06(+0.59%) |
Sep 18, 2013 | 9.462 | 9.462 | 9.402 | 9.446 | 8,106 | -0.02(-0.17%) |
Sep 17, 2013 | 9.558 | 9.558 | 9.153 | 9.462 | 18,656 | +0.08(+0.85%) |
Sep 16, 2013 | 9.021 | 9.602 | 9.101 | 9.382 | 27,129 | +0.36(+4.00%) |
Sep 13, 2013 | 9.233 | 9.446 | 9.021 | 9.021 | 5,761 | -0.27(-2.93%) |
Sep 12, 2013 | 9.221 | 9.335 | 9.221 | 9.294 | 2,743 | +0.19(+2.13%) |
Sep 11, 2013 | 8.716 | 9.166 | 8.716 | 9.100 | 6,584 | -0.04(-0.46%) |
Sep 10, 2013 | 9.222 | 9.229 | 8.620 | 9.141 | 26,223 | -0.08(-0.87%) |
Sep 09, 2013 | 9.177 | 9.221 | 9.177 | 9.221 | 4,626 | +0.04(+0.48%) |
Sep 06, 2013 | 9.164 | 9.193 | 9.164 | 9.177 | 2,120 | -0.03(-0.33%) |
Sep 05, 2013 | 9.350 | 9.350 | 9.118 | 9.208 | 2,618 | +0.03(+0.29%) |
Sep 04, 2013 | 9.378 | 9.506 | 9.181 | 9.181 | 6,123 | -0.24(-2.55%) |