Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 11.25 | 11.25 | 11.03 | 11.25 | 6,519 | +0.03(+0.23%) |
Nov 27, 2013 | 11.22 | 11.41 | 11.07 | 11.22 | 10,737 | -0.05(-0.46%) |
Nov 26, 2013 | 11.45 | 11.45 | 10.93 | 11.27 | 15,187 | -0.10(-0.91%) |
Nov 25, 2013 | 11.00 | 11.76 | 10.97 | 11.38 | 29,418 | +0.45(+4.11%) |
Nov 22, 2013 | 10.80 | 11.01 | 10.75 | 10.93 | 23,178 | +0.22(+2.02%) |
Nov 21, 2013 | 10.48 | 10.90 | 10.48 | 10.71 | 16,720 | +0.26(+2.48%) |
Nov 20, 2013 | 10.44 | 10.63 | 10.41 | 10.45 | 10,917 | -0.01(-0.08%) |
Nov 19, 2013 | 10.42 | 10.54 | 10.36 | 10.46 | 3,822 | -0.03(-0.33%) |
Nov 18, 2013 | 10.36 | 10.54 | 10.36 | 10.49 | 10,705 | +0.03(+0.25%) |
Nov 15, 2013 | 10.30 | 10.48 | 10.19 | 10.47 | 31,372 | +0.26(+2.54%) |
Nov 14, 2013 | 9.977 | 10.27 | 9.842 | 10.21 | 10,832 | +0.15(+1.46%) |
Nov 13, 2013 | 9.985 | 10.09 | 9.838 | 10.06 | 6,529 | +0.17(+1.75%) |
Nov 12, 2013 | 10.12 | 10.12 | 9.813 | 9.890 | 11,549 | -0.31(-3.05%) |
Nov 11, 2013 | 10.00 | 10.24 | 9.976 | 10.20 | 20,000 | +0.19(+1.90%) |
Nov 08, 2013 | 9.985 | 10.05 | 9.890 | 10.01 | 11,777 | +0.06(+0.61%) |
Nov 07, 2013 | 9.795 | 9.994 | 9.795 | 9.951 | 9,530 | -0.04(-0.43%) |
Nov 06, 2013 | 9.951 | 10.11 | 9.951 | 9.994 | 6,617 | -0.11(-1.11%) |
Nov 05, 2013 | 9.916 | 10.11 | 9.795 | 10.11 | 19,809 | +0.21(+2.09%) |
Nov 04, 2013 | 9.804 | 9.916 | 9.787 | 9.899 | 15,341 | +0.07(+0.70%) |
Nov 01, 2013 | 9.821 | 9.890 | 9.787 | 9.830 | 5,229 | +0.01(+0.09%) |
Oct 31, 2013 | 9.813 | 9.873 | 9.813 | 9.821 | 5,769 | +0.00(+0.00%) |
Oct 30, 2013 | 9.838 | 9.856 | 9.796 | 9.821 | 7,132 | +0.02(+0.18%) |
Oct 29, 2013 | 9.795 | 9.838 | 9.787 | 9.804 | 9,551 | +0.02(+0.18%) |
Oct 28, 2013 | 9.743 | 9.813 | 9.718 | 9.787 | 9,443 | +0.07(+0.71%) |
Oct 25, 2013 | 9.769 | 9.769 | 9.683 | 9.718 | 8,555 | -0.03(-0.35%) |
Oct 24, 2013 | 9.683 | 9.752 | 9.536 | 9.752 | 20,684 | +0.12(+1.26%) |
Oct 23, 2013 | 9.640 | 9.640 | 9.536 | 9.631 | 13,093 | +0.10(+1.09%) |
Oct 22, 2013 | 9.711 | 9.718 | 9.502 | 9.527 | 13,401 | +0.03(+0.36%) |
Oct 21, 2013 | 9.614 | 9.638 | 9.475 | 9.493 | 3,972 | -0.18(-1.88%) |
Oct 18, 2013 | 9.709 | 9.718 | 9.458 | 9.674 | 7,227 | +0.04(+0.45%) |
Oct 17, 2013 | 9.718 | 9.735 | 9.592 | 9.631 | 13,100 | +0.02(+0.18%) |
Oct 16, 2013 | 9.614 | 9.623 | 9.553 | 9.614 | 5,531 | -0.01(-0.09%) |
Oct 15, 2013 | 9.709 | 9.709 | 9.484 | 9.623 | 7,126 | -0.15(-1.50%) |
Oct 14, 2013 | 9.804 | 9.804 | 9.657 | 9.769 | 6,752 | +0.01(+0.09%) |
Oct 11, 2013 | 9.761 | 9.902 | 9.657 | 9.761 | 7,667 | +0.11(+1.16%) |
Oct 10, 2013 | 9.735 | 9.933 | 9.571 | 9.648 | 11,153 | -0.13(-1.33%) |
Oct 09, 2013 | 9.933 | 9.933 | 9.588 | 9.778 | 10,291 | -0.06(-0.61%) |
Oct 08, 2013 | 9.726 | 9.933 | 9.709 | 9.838 | 9,276 | +0.10(+0.98%) |
Oct 07, 2013 | 9.752 | 9.761 | 9.709 | 9.743 | 4,189 | +0.01(+0.09%) |
Oct 04, 2013 | 9.735 | 9.743 | 9.588 | 9.735 | 4,915 | +0.07(+0.71%) |
Oct 03, 2013 | 9.674 | 9.752 | 9.493 | 9.666 | 5,764 | -0.03(-0.36%) |
Oct 02, 2013 | 9.562 | 9.714 | 9.519 | 9.700 | 6,220 | +0.07(+0.72%) |
Oct 01, 2013 | 9.510 | 9.631 | 9.510 | 9.631 | 29,142 | +0.13(+1.36%) |
Sep 30, 2013 | 9.761 | 9.761 | 9.286 | 9.502 | 10,068 | -0.26(-2.65%) |
Sep 27, 2013 | 9.838 | 9.873 | 9.761 | 9.761 | 8,800 | -0.02(-0.18%) |
Sep 26, 2013 | 9.933 | 9.933 | 9.778 | 9.778 | 6,992 | -0.10(-0.96%) |
Sep 25, 2013 | 9.951 | 10.03 | 9.761 | 9.873 | 7,145 | -0.16(-1.55%) |
Sep 24, 2013 | 10.19 | 10.19 | 9.943 | 10.03 | 12,596 | -0.14(-1.36%) |
Sep 23, 2013 | 9.631 | 10.17 | 9.631 | 10.17 | 10,628 | +0.54(+5.56%) |
Sep 20, 2013 | 9.674 | 9.683 | 9.510 | 9.631 | 9,314 | +0.07(+0.72%) |
Sep 19, 2013 | 9.510 | 9.666 | 9.510 | 9.562 | 6,387 | +0.10(+1.00%) |
Sep 18, 2013 | 9.493 | 9.493 | 9.260 | 9.467 | 31,337 | -0.03(-0.36%) |
Sep 17, 2013 | 9.640 | 9.830 | 9.147 | 9.502 | 45,976 | -0.03(-0.27%) |
Sep 16, 2013 | 9.813 | 9.821 | 9.355 | 9.527 | 10,377 | -0.23(-2.39%) |
Sep 13, 2013 | 9.139 | 9.985 | 9.139 | 9.761 | 19,643 | +0.54(+5.90%) |
Sep 12, 2013 | 8.985 | 9.217 | 8.985 | 9.217 | 4,730 | +0.24(+2.67%) |
Sep 11, 2013 | 8.968 | 8.985 | 8.840 | 8.977 | 6,132 | +0.15(+1.75%) |
Sep 10, 2013 | 8.900 | 8.968 | 8.823 | 8.823 | 9,397 | -0.15(-1.62%) |
Sep 09, 2013 | 8.934 | 8.968 | 8.900 | 8.968 | 6,671 | -0.02(-0.19%) |
Sep 06, 2013 | 9.054 | 9.054 | 8.895 | 8.985 | 2,775 | -0.03(-0.28%) |
Sep 05, 2013 | 9.011 | 9.082 | 9.011 | 9.011 | 4,217 | -0.11(-1.22%) |
Sep 04, 2013 | 9.011 | 9.157 | 9.011 | 9.122 | 6,867 | +0.03(+0.28%) |