Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 8.557 | 8.564 | 8.557 | 8.557 | 7,288 | -0.01(-0.10%) |
Nov 27, 2013 | 8.705 | 8.705 | 8.500 | 8.565 | 15,723 | +0.02(+0.24%) |
Nov 26, 2013 | 8.582 | 8.582 | 8.545 | 8.545 | 4,504 | +0.03(+0.32%) |
Nov 25, 2013 | 8.537 | 8.562 | 8.501 | 8.517 | 21,333 | -0.02(-0.24%) |
Nov 22, 2013 | 8.591 | 8.701 | 8.506 | 8.538 | 18,763 | -0.04(-0.52%) |
Nov 21, 2013 | 8.538 | 8.669 | 8.538 | 8.583 | 10,805 | -0.04(-0.43%) |
Nov 20, 2013 | 8.534 | 8.620 | 8.534 | 8.620 | 4,161 | +0.04(+0.48%) |
Nov 19, 2013 | 8.562 | 8.615 | 8.538 | 8.579 | 7,955 | -0.01(-0.07%) |
Nov 18, 2013 | 8.664 | 8.664 | 8.501 | 8.584 | 32,628 | -0.09(-1.02%) |
Nov 15, 2013 | 8.783 | 8.783 | 8.615 | 8.673 | 7,054 | -0.09(-1.03%) |
Nov 14, 2013 | 8.669 | 8.762 | 8.628 | 8.762 | 11,382 | +0.01(+0.10%) |
Nov 13, 2013 | 8.693 | 8.783 | 8.521 | 8.753 | 15,603 | -0.03(-0.34%) |
Nov 12, 2013 | 8.722 | 8.791 | 8.493 | 8.783 | 9,351 | -0.12(-1.33%) |
Nov 11, 2013 | 8.901 | 8.901 | 8.901 | 8.901 | 1,223 | -0.01(-0.09%) |
Nov 08, 2013 | 8.869 | 8.979 | 8.869 | 8.910 | 17,710 | -0.03(-0.32%) |
Nov 07, 2013 | 8.897 | 9.004 | 8.897 | 8.938 | 2,364 | -0.03(-0.36%) |
Nov 06, 2013 | 8.971 | 9.077 | 8.971 | 8.971 | 40,956 | +0.00(+0.05%) |
Nov 05, 2013 | 8.910 | 8.967 | 8.861 | 8.967 | 18,763 | +0.06(+0.69%) |
Nov 04, 2013 | 9.191 | 9.191 | 8.848 | 8.905 | 9,135 | -0.27(-2.94%) |
Nov 01, 2013 | 9.387 | 9.387 | 9.175 | 9.175 | 4,249 | +0.13(+1.45%) |
Oct 31, 2013 | 9.240 | 9.257 | 8.991 | 9.044 | 6,900 | -0.22(-2.38%) |
Oct 30, 2013 | 9.065 | 9.265 | 8.959 | 9.265 | 3,380 | +0.16(+1.70%) |
Oct 29, 2013 | 9.175 | 9.498 | 9.023 | 9.110 | 17,502 | -0.02(-0.22%) |
Oct 28, 2013 | 9.039 | 9.130 | 8.927 | 9.130 | 4,990 | +0.05(+0.58%) |
Oct 25, 2013 | 8.927 | 9.130 | 8.927 | 9.077 | 3,327 | +0.13(+1.50%) |
Oct 24, 2013 | 8.935 | 9.177 | 8.931 | 8.943 | 10,905 | -0.00(-0.04%) |
Oct 23, 2013 | 8.947 | 8.947 | 8.880 | 8.947 | 10,838 | -0.18(-1.96%) |
Oct 22, 2013 | 9.093 | 9.160 | 8.935 | 9.126 | 9,917 | -0.01(-0.08%) |
Oct 21, 2013 | 9.069 | 9.187 | 9.032 | 9.134 | 12,583 | +0.09(+0.94%) |
Oct 18, 2013 | 8.943 | 9.049 | 8.886 | 9.049 | 5,688 | +0.11(+1.18%) |
Oct 17, 2013 | 8.887 | 8.943 | 8.887 | 8.943 | 2,587 | +0.00(+0.00%) |
Oct 16, 2013 | 8.769 | 9.069 | 8.769 | 8.943 | 10,644 | -0.08(-0.85%) |
Oct 15, 2013 | 9.004 | 9.044 | 8.769 | 9.020 | 1,808 | +0.17(+1.97%) |
Oct 14, 2013 | 9.016 | 9.069 | 8.643 | 8.846 | 14,104 | -0.03(-0.37%) |
Oct 11, 2013 | 8.951 | 9.008 | 8.846 | 8.878 | 8,872 | -0.15(-1.71%) |
Oct 10, 2013 | 9.060 | 9.060 | 8.886 | 9.032 | 2,760 | +0.17(+1.88%) |
Oct 09, 2013 | 9.069 | 9.069 | 8.866 | 8.866 | 2,986 | -0.20(-2.18%) |
Oct 08, 2013 | 9.028 | 9.132 | 9.008 | 9.064 | 5,165 | -0.01(-0.10%) |
Oct 07, 2013 | 9.166 | 9.166 | 9.020 | 9.073 | 11,615 | -0.02(-0.18%) |
Oct 04, 2013 | 9.069 | 9.089 | 9.069 | 9.089 | 492 | +0.04(+0.49%) |
Oct 03, 2013 | 9.028 | 9.086 | 9.012 | 9.045 | 4,657 | -0.02(-0.27%) |
Oct 02, 2013 | 9.092 | 9.320 | 8.980 | 9.069 | 5,414 | +0.01(+0.13%) |
Oct 01, 2013 | 9.008 | 9.081 | 8.971 | 9.057 | 6,365 | -0.34(-3.59%) |
Sep 30, 2013 | 9.146 | 9.393 | 9.105 | 9.393 | 3,585 | +0.08(+0.88%) |
Sep 27, 2013 | 9.333 | 9.572 | 9.053 | 9.312 | 6,161 | -0.20(-2.14%) |
Sep 26, 2013 | 9.633 | 9.633 | 9.419 | 9.515 | 4,682 | +0.02(+0.19%) |
Sep 25, 2013 | 9.165 | 9.580 | 9.165 | 9.497 | 15,003 | +0.28(+3.04%) |
Sep 24, 2013 | 9.419 | 9.479 | 9.197 | 9.217 | 23,441 | -0.31(-3.30%) |
Sep 23, 2013 | 9.375 | 9.560 | 9.298 | 9.532 | 9,006 | +0.24(+2.56%) |
Sep 20, 2013 | 9.566 | 9.580 | 9.294 | 9.294 | 4,754 | -0.27(-2.78%) |
Sep 19, 2013 | 9.641 | 9.641 | 9.531 | 9.560 | 13,436 | +0.06(+0.59%) |
Sep 18, 2013 | 9.520 | 9.520 | 9.459 | 9.504 | 8,056 | -0.02(-0.17%) |
Sep 17, 2013 | 9.617 | 9.617 | 9.209 | 9.520 | 18,543 | +0.08(+0.85%) |
Sep 16, 2013 | 9.076 | 9.661 | 9.157 | 9.439 | 26,964 | +0.36(+4.00%) |
Sep 13, 2013 | 9.290 | 9.503 | 9.076 | 9.076 | 5,726 | -0.27(-2.93%) |
Sep 12, 2013 | 9.278 | 9.392 | 9.278 | 9.350 | 2,726 | +0.20(+2.13%) |
Sep 11, 2013 | 8.769 | 9.222 | 8.769 | 9.155 | 6,544 | -0.04(-0.46%) |
Sep 10, 2013 | 9.278 | 9.286 | 8.673 | 9.197 | 26,064 | -0.08(-0.87%) |
Sep 09, 2013 | 9.233 | 9.278 | 9.233 | 9.278 | 4,598 | +0.04(+0.48%) |
Sep 06, 2013 | 9.220 | 9.249 | 9.220 | 9.233 | 2,107 | -0.03(-0.33%) |
Sep 05, 2013 | 9.407 | 9.407 | 9.173 | 9.264 | 2,603 | +0.03(+0.29%) |
Sep 04, 2013 | 9.435 | 9.564 | 9.237 | 9.237 | 6,086 | -0.24(-2.55%) |