Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 10.18 | 10.19 | 10.14 | 10.14 | 5,802 | +0.05(+0.53%) |
Nov 27, 2013 | 9.997 | 10.08 | 9.954 | 10.08 | 16,270 | +0.16(+1.59%) |
Nov 26, 2013 | 9.870 | 9.925 | 9.842 | 9.925 | 15,851 | +0.08(+0.80%) |
Nov 25, 2013 | 9.821 | 9.860 | 9.821 | 9.845 | 16,168 | +0.03(+0.33%) |
Nov 22, 2013 | 9.752 | 9.854 | 9.752 | 9.813 | 6,058 | +0.11(+1.09%) |
Nov 21, 2013 | 9.526 | 9.712 | 9.526 | 9.707 | 20,691 | +0.25(+2.62%) |
Nov 20, 2013 | 9.538 | 9.538 | 9.459 | 9.459 | 7,183 | -0.08(-0.79%) |
Nov 19, 2013 | 9.618 | 9.618 | 9.479 | 9.535 | 4,093 | +0.01(+0.14%) |
Nov 18, 2013 | 9.624 | 9.746 | 9.435 | 9.521 | 36,696 | +0.00(+0.02%) |
Nov 15, 2013 | 9.607 | 9.607 | 9.482 | 9.519 | 33,595 | -0.02(-0.16%) |
Nov 14, 2013 | 9.537 | 9.537 | 9.469 | 9.535 | 8,186 | +0.20(+2.10%) |
Nov 12, 2013 | 9.361 | 9.361 | 9.274 | 9.338 | 28,908 | -0.08(-0.83%) |
Nov 11, 2013 | 9.368 | 9.425 | 9.368 | 9.416 | 4,093 | +0.08(+0.89%) |
Nov 08, 2013 | 9.331 | 9.334 | 9.267 | 9.334 | 10,048 | +0.25(+2.77%) |
Nov 07, 2013 | 9.329 | 9.329 | 9.047 | 9.082 | 35,365 | -0.30(-3.20%) |
Nov 06, 2013 | 9.445 | 9.508 | 9.382 | 9.382 | 32,234 | -0.03(-0.29%) |
Nov 05, 2013 | 9.361 | 9.447 | 9.360 | 9.410 | 33,769 | -0.02(-0.17%) |
Nov 04, 2013 | 9.284 | 9.426 | 9.226 | 9.426 | 39,295 | +0.25(+2.70%) |
Nov 01, 2013 | 9.186 | 9.241 | 9.088 | 9.178 | 30,801 | -0.13(-1.38%) |
Oct 31, 2013 | 9.362 | 9.405 | 9.306 | 9.306 | 11,768 | -0.01(-0.06%) |
Oct 30, 2013 | 9.701 | 9.701 | 9.309 | 9.312 | 43,685 | -0.21(-2.20%) |
Oct 29, 2013 | 9.612 | 9.635 | 9.519 | 9.521 | 17,396 | +0.08(+0.86%) |
Oct 28, 2013 | 9.520 | 9.520 | 9.440 | 9.440 | 13,436 | +0.00(+0.00%) |
Oct 25, 2013 | 9.454 | 9.456 | 9.440 | 9.440 | 3,069 | -0.05(-0.55%) |
Oct 24, 2013 | 9.474 | 9.492 | 9.474 | 9.492 | 4,134 | +0.14(+1.45%) |
Oct 23, 2013 | 9.328 | 9.356 | 9.328 | 9.356 | 2,558 | -0.05(-0.58%) |
Oct 22, 2013 | 9.382 | 9.480 | 9.382 | 9.411 | 37,883 | +0.06(+0.69%) |
Oct 21, 2013 | 9.406 | 9.406 | 9.346 | 9.346 | 41,106 | -0.05(-0.49%) |
Oct 18, 2013 | 9.238 | 9.392 | 9.238 | 9.392 | 36,532 | +0.26(+2.86%) |
Oct 17, 2013 | 8.951 | 9.133 | 8.951 | 9.131 | 55,862 | +0.14(+1.60%) |
Oct 16, 2013 | 8.950 | 8.999 | 8.942 | 8.987 | 70,496 | +0.15(+1.68%) |
Oct 15, 2013 | 8.935 | 8.935 | 8.788 | 8.839 | 13,211 | -0.11(-1.21%) |
Oct 14, 2013 | 8.604 | 8.969 | 8.604 | 8.947 | 16,557 | +0.31(+3.62%) |
Oct 10, 2013 | 8.635 | 8.635 | 8.635 | 8.635 | 0 | +0.41(+4.98%) |
Oct 09, 2013 | 8.142 | 8.255 | 8.142 | 8.225 | 76,196 | -0.04(-0.50%) |
Oct 08, 2013 | 8.400 | 8.485 | 8.234 | 8.266 | 57,387 | -0.24(-2.84%) |
Oct 07, 2013 | 8.614 | 8.614 | 8.508 | 8.508 | 5,116 | -0.17(-2.00%) |
Oct 04, 2013 | 8.682 | 8.682 | 8.682 | 8.682 | 2,916 | +0.10(+1.19%) |
Oct 03, 2013 | 8.645 | 8.645 | 8.473 | 8.580 | 38,763 | -0.16(-1.79%) |
Oct 02, 2013 | 8.736 | 8.736 | 8.736 | 8.736 | 1,023 | -0.08(-0.92%) |
Oct 01, 2013 | 8.849 | 8.849 | 8.778 | 8.818 | 9,926 | +0.18(+2.04%) |
Sep 27, 2013 | 8.563 | 8.641 | 8.561 | 8.641 | 20,466 | +0.00(+0.01%) |
Sep 26, 2013 | 8.648 | 8.672 | 8.641 | 8.641 | 11,768 | +0.00(+0.00%) |
Sep 25, 2013 | 8.714 | 8.731 | 8.616 | 8.641 | 35,304 | +0.04(+0.52%) |
Sep 24, 2013 | 8.522 | 8.731 | 8.522 | 8.596 | 11,543 | +0.16(+1.90%) |
Sep 23, 2013 | 8.561 | 8.561 | 8.435 | 8.435 | 43,490 | -0.12(-1.39%) |
Sep 20, 2013 | 8.614 | 8.614 | 8.550 | 8.555 | 9,046 | -0.06(-0.70%) |
Sep 19, 2013 | 8.631 | 8.631 | 8.603 | 8.615 | 11,276 | -0.02(-0.27%) |
Sep 18, 2013 | 8.463 | 8.693 | 8.362 | 8.639 | 34,997 | +0.17(+2.07%) |
Sep 17, 2013 | 8.332 | 8.470 | 8.332 | 8.464 | 21,264 | +0.11(+1.36%) |
Sep 16, 2013 | 8.425 | 8.421 | 8.336 | 8.350 | 74,763 | +0.07(+0.81%) |
Sep 13, 2013 | 8.209 | 8.283 | 8.209 | 8.283 | 2,507 | +0.06(+0.78%) |
Sep 12, 2013 | 8.220 | 8.220 | 8.219 | 8.219 | 11,256 | -0.10(-1.23%) |
Sep 11, 2013 | 8.285 | 8.380 | 8.285 | 8.322 | 28,202 | +0.04(+0.45%) |
Sep 10, 2013 | 8.246 | 8.296 | 8.244 | 8.285 | 23,556 | +0.12(+1.51%) |
Sep 09, 2013 | 8.008 | 8.162 | 8.008 | 8.162 | 9,465 | +0.25(+3.10%) |
Sep 06, 2013 | 7.891 | 7.994 | 7.653 | 7.916 | 30,679 | +0.03(+0.33%) |
Sep 05, 2013 | 7.888 | 7.925 | 7.888 | 7.890 | 15,605 | +0.01(+0.15%) |
Sep 04, 2013 | 7.867 | 7.878 | 7.867 | 7.878 | 3,069 | +0.15(+2.00%) |