Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 9.195 | 9.232 | 9.073 | 9.081 | 1,451,732 | -0.09(-0.94%) |
Nov 27, 2013 | 9.035 | 9.169 | 9.023 | 9.167 | 1,634,932 | +0.12(+1.31%) |
Nov 26, 2013 | 9.167 | 9.187 | 9.018 | 9.048 | 5,298,620 | -0.11(-1.21%) |
Nov 25, 2013 | 9.184 | 9.200 | 9.107 | 9.159 | 1,877,910 | -0.03(-0.30%) |
Nov 22, 2013 | 9.230 | 9.236 | 9.121 | 9.187 | 2,333,542 | -0.05(-0.49%) |
Nov 21, 2013 | 9.172 | 9.237 | 9.096 | 9.232 | 1,957,933 | +0.10(+1.05%) |
Nov 20, 2013 | 9.235 | 9.323 | 9.081 | 9.136 | 1,845,803 | -0.09(-0.96%) |
Nov 19, 2013 | 9.275 | 9.366 | 9.177 | 9.225 | 3,107,665 | -0.04(-0.44%) |
Nov 18, 2013 | 9.250 | 9.313 | 9.182 | 9.265 | 2,971,002 | +0.02(+0.16%) |
Nov 15, 2013 | 9.146 | 9.255 | 9.131 | 9.250 | 4,285,032 | +0.10(+1.11%) |
Nov 14, 2013 | 9.088 | 9.253 | 9.088 | 9.149 | 1,649,378 | +0.08(+0.92%) |
Nov 13, 2013 | 9.018 | 9.096 | 8.982 | 9.066 | 3,205,112 | +0.02(+0.25%) |
Nov 12, 2013 | 9.111 | 9.126 | 8.970 | 9.043 | 1,991,231 | -0.08(-0.89%) |
Nov 11, 2013 | 9.162 | 9.232 | 9.119 | 9.124 | 2,745,872 | -0.03(-0.28%) |
Nov 08, 2013 | 9.215 | 9.298 | 9.015 | 9.149 | 3,313,615 | -0.11(-1.15%) |
Nov 07, 2013 | 9.485 | 9.498 | 9.245 | 9.255 | 2,839,636 | -0.19(-2.03%) |
Nov 06, 2013 | 9.516 | 9.594 | 9.441 | 9.447 | 2,021,745 | -0.02(-0.23%) |
Nov 05, 2013 | 9.671 | 9.681 | 9.469 | 9.469 | 2,884,436 | -0.21(-2.19%) |
Nov 04, 2013 | 9.649 | 9.761 | 9.564 | 9.681 | 3,419,272 | +0.03(+0.34%) |
Nov 01, 2013 | 9.631 | 9.679 | 9.539 | 9.649 | 5,791,548 | +0.00(+0.00%) |
Oct 31, 2013 | 9.626 | 9.728 | 9.544 | 9.649 | 3,247,190 | +0.04(+0.36%) |
Oct 30, 2013 | 9.581 | 9.651 | 9.434 | 9.614 | 3,891,835 | +0.02(+0.23%) |
Oct 29, 2013 | 9.646 | 9.649 | 9.474 | 9.591 | 2,692,924 | -0.03(-0.29%) |
Oct 28, 2013 | 9.661 | 9.661 | 9.486 | 9.619 | 1,896,523 | -0.04(-0.39%) |
Oct 25, 2013 | 9.506 | 9.659 | 9.391 | 9.656 | 1,796,103 | +0.20(+2.09%) |
Oct 24, 2013 | 9.461 | 9.506 | 9.431 | 9.459 | 2,649,402 | -0.01(-0.11%) |
Oct 23, 2013 | 9.444 | 9.514 | 9.371 | 9.469 | 2,512,773 | +0.01(+0.11%) |
Oct 22, 2013 | 9.364 | 9.531 | 9.304 | 9.459 | 1,784,177 | +0.11(+1.15%) |
Oct 21, 2013 | 9.424 | 9.439 | 9.306 | 9.351 | 2,602,280 | -0.09(-0.95%) |
Oct 18, 2013 | 9.456 | 9.466 | 9.336 | 9.441 | 2,845,003 | +0.06(+0.67%) |
Oct 17, 2013 | 9.211 | 9.394 | 9.191 | 9.379 | 2,389,254 | +0.16(+1.76%) |
Oct 16, 2013 | 9.091 | 9.254 | 9.069 | 9.216 | 1,995,936 | +0.15(+1.63%) |
Oct 15, 2013 | 9.061 | 9.136 | 9.034 | 9.069 | 1,780,825 | -0.02(-0.22%) |
Oct 14, 2013 | 9.059 | 9.126 | 9.001 | 9.089 | 2,433,803 | -0.01(-0.11%) |
Oct 11, 2013 | 8.966 | 9.099 | 8.949 | 9.099 | 2,247,932 | +0.09(+1.05%) |
Oct 10, 2013 | 8.869 | 9.009 | 8.850 | 9.004 | 2,129,337 | +0.21(+2.42%) |
Oct 09, 2013 | 8.796 | 8.899 | 8.759 | 8.791 | 3,376,526 | +0.03(+0.29%) |
Oct 08, 2013 | 8.799 | 8.849 | 8.744 | 8.766 | 2,737,322 | -0.04(-0.51%) |
Oct 07, 2013 | 8.656 | 8.874 | 8.656 | 8.811 | 2,383,001 | +0.06(+0.74%) |
Oct 04, 2013 | 8.736 | 8.826 | 8.699 | 8.746 | 2,065,721 | -0.01(-0.11%) |
Oct 03, 2013 | 8.904 | 8.911 | 8.656 | 8.756 | 2,893,029 | -0.15(-1.68%) |
Oct 02, 2013 | 8.911 | 8.951 | 8.819 | 8.906 | 2,542,813 | -0.04(-0.45%) |
Oct 01, 2013 | 8.829 | 9.079 | 8.811 | 8.946 | 3,387,268 | +0.12(+1.36%) |
Sep 30, 2013 | 8.811 | 8.936 | 8.756 | 8.826 | 2,434,075 | -0.04(-0.45%) |
Sep 27, 2013 | 8.889 | 8.930 | 8.786 | 8.866 | 1,789,634 | -0.04(-0.48%) |
Sep 26, 2013 | 8.864 | 8.919 | 8.839 | 8.909 | 1,719,197 | +0.04(+0.42%) |
Sep 25, 2013 | 8.846 | 8.879 | 8.804 | 8.871 | 2,957,665 | +0.03(+0.28%) |
Sep 24, 2013 | 8.994 | 9.011 | 8.836 | 8.846 | 3,478,455 | -0.15(-1.69%) |
Sep 23, 2013 | 8.996 | 9.099 | 8.939 | 8.999 | 1,690,493 | -0.03(-0.28%) |
Sep 20, 2013 | 9.199 | 9.211 | 8.989 | 9.024 | 4,311,049 | -0.13(-1.47%) |
Sep 19, 2013 | 9.206 | 9.289 | 9.137 | 9.159 | 3,332,409 | -0.05(-0.52%) |
Sep 18, 2013 | 8.851 | 9.214 | 8.741 | 9.206 | 3,287,063 | +0.33(+3.78%) |
Sep 17, 2013 | 8.894 | 9.004 | 8.846 | 8.871 | 2,054,819 | -0.03(-0.39%) |
Sep 16, 2013 | 8.854 | 8.906 | 8.736 | 8.906 | 5,405,487 | +0.17(+1.95%) |
Sep 13, 2013 | 8.679 | 8.741 | 8.666 | 8.736 | 1,977,962 | +0.05(+0.63%) |
Sep 12, 2013 | 8.854 | 8.864 | 8.669 | 8.681 | 1,626,189 | -0.15(-1.67%) |
Sep 11, 2013 | 8.714 | 8.834 | 8.676 | 8.829 | 3,363,457 | +0.11(+1.32%) |
Sep 10, 2013 | 8.716 | 8.759 | 8.641 | 8.714 | 2,272,439 | +0.02(+0.26%) |
Sep 09, 2013 | 8.501 | 8.711 | 8.501 | 8.691 | 3,331,893 | +0.20(+2.32%) |
Sep 06, 2013 | 8.439 | 8.566 | 8.426 | 8.494 | 2,652,063 | +0.15(+1.80%) |
Sep 05, 2013 | 8.479 | 8.514 | 8.324 | 8.344 | 1,988,455 | -0.13(-1.59%) |
Sep 04, 2013 | 8.359 | 8.522 | 8.319 | 8.479 | 2,388,201 | +0.15(+1.86%) |