Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 9.921 | 9.921 | 9.726 | 9.782 | 0 | -0.07(-0.75%) |
Nov 27, 2013 | 9.875 | 9.875 | 9.810 | 9.856 | 0 | -0.01(-0.09%) |
Nov 26, 2013 | 9.958 | 9.958 | 9.819 | 9.865 | 0 | -0.05(-0.47%) |
Nov 25, 2013 | 9.958 | 9.995 | 9.865 | 9.912 | 83,669 | -0.01(-0.09%) |
Nov 22, 2013 | 9.940 | 9.949 | 9.782 | 9.921 | 0 | +0.02(+0.19%) |
Nov 21, 2013 | 9.902 | 9.958 | 9.801 | 9.902 | 62,840 | +0.08(+0.85%) |
Nov 20, 2013 | 9.884 | 9.912 | 9.782 | 9.819 | 0 | +0.01(+0.09%) |
Nov 19, 2013 | 9.764 | 9.958 | 9.736 | 9.810 | 26,484 | +0.03(+0.28%) |
Nov 18, 2013 | 9.921 | 9.986 | 9.717 | 9.782 | 0 | -0.09(-0.94%) |
Nov 15, 2013 | 9.819 | 9.977 | 9.787 | 9.875 | 0 | +0.04(+0.38%) |
Nov 14, 2013 | 9.930 | 9.930 | 9.773 | 9.838 | 60,947 | -0.07(-0.75%) |
Nov 13, 2013 | 9.782 | 9.930 | 9.754 | 9.912 | 0 | +0.07(+0.75%) |
Nov 12, 2013 | 9.801 | 9.884 | 9.717 | 9.838 | 0 | +0.02(+0.19%) |
Nov 11, 2013 | 9.912 | 9.912 | 9.782 | 9.819 | 0 | -0.13(-1.30%) |
Nov 08, 2013 | 9.523 | 10.00 | 9.523 | 9.949 | 0 | +0.43(+4.47%) |
Nov 07, 2013 | 9.680 | 9.708 | 9.486 | 9.523 | 24,628 | -0.12(-1.25%) |
Nov 06, 2013 | 9.495 | 9.726 | 9.402 | 9.643 | 49,056 | +0.19(+2.06%) |
Nov 05, 2013 | 9.356 | 9.504 | 9.356 | 9.449 | 0 | +0.06(+0.59%) |
Nov 04, 2013 | 9.402 | 9.449 | 9.263 | 9.393 | 42,391 | +0.01(+0.10%) |
Nov 01, 2013 | 9.106 | 9.662 | 8.985 | 9.384 | 0 | +0.25(+2.74%) |
Oct 31, 2013 | 9.458 | 9.458 | 9.124 | 9.134 | 0 | -0.32(-3.43%) |
Oct 30, 2013 | 9.550 | 9.550 | 9.273 | 9.458 | 29,626 | -0.07(-0.78%) |
Oct 29, 2013 | 9.764 | 9.764 | 9.430 | 9.532 | 0 | -0.20(-2.09%) |
Oct 28, 2013 | 9.597 | 9.791 | 9.403 | 9.736 | 0 | +0.16(+1.64%) |
Oct 25, 2013 | 9.282 | 9.643 | 9.143 | 9.578 | 0 | +0.32(+3.50%) |
Oct 24, 2013 | 9.189 | 9.319 | 9.069 | 9.254 | 16,125 | +0.12(+1.32%) |
Oct 23, 2013 | 9.152 | 9.310 | 9.004 | 9.134 | 0 | -0.09(-1.00%) |
Oct 22, 2013 | 9.449 | 9.449 | 9.134 | 9.226 | 35,920 | -0.19(-1.97%) |
Oct 21, 2013 | 9.486 | 9.615 | 9.384 | 9.412 | 48,318 | -0.08(-0.88%) |
Oct 18, 2013 | 9.467 | 9.615 | 9.263 | 9.495 | 84,430 | +0.17(+1.79%) |
Oct 17, 2013 | 9.124 | 9.356 | 9.115 | 9.328 | 37,239 | +0.20(+2.23%) |
Oct 16, 2013 | 9.254 | 9.263 | 9.060 | 9.124 | 35,769 | -0.06(-0.61%) |
Oct 15, 2013 | 9.254 | 9.337 | 9.078 | 9.180 | 47,916 | -0.06(-0.60%) |
Oct 14, 2013 | 9.300 | 9.384 | 9.134 | 9.236 | 77,709 | -0.12(-1.29%) |
Oct 11, 2013 | 8.967 | 9.421 | 8.953 | 9.356 | 0 | +0.33(+3.70%) |
Oct 10, 2013 | 8.819 | 9.078 | 8.819 | 9.022 | 48,482 | +0.32(+3.73%) |
Oct 09, 2013 | 8.559 | 8.874 | 8.550 | 8.698 | 59,575 | +0.16(+1.84%) |
Oct 08, 2013 | 8.541 | 8.647 | 8.485 | 8.541 | 40,311 | -0.02(-0.22%) |
Oct 07, 2013 | 8.485 | 8.643 | 8.485 | 8.559 | 0 | -0.03(-0.32%) |
Oct 04, 2013 | 8.670 | 8.791 | 8.494 | 8.587 | 0 | -0.11(-1.28%) |
Oct 03, 2013 | 8.633 | 8.754 | 8.522 | 8.698 | 0 | +0.02(+0.21%) |
Oct 02, 2013 | 8.911 | 8.921 | 8.587 | 8.680 | 39,027 | -0.31(-3.40%) |
Oct 01, 2013 | 8.939 | 9.022 | 8.828 | 8.985 | 20,801 | +0.02(+0.21%) |
Sep 30, 2013 | 8.865 | 8.995 | 8.782 | 8.967 | 0 | +0.02(+0.21%) |
Sep 27, 2013 | 8.958 | 9.022 | 8.930 | 8.948 | 0 | -0.10(-1.13%) |
Sep 26, 2013 | 9.097 | 9.106 | 8.911 | 9.050 | 28,570 | +0.01(+0.10%) |
Sep 25, 2013 | 9.300 | 9.393 | 9.039 | 9.041 | 56,598 | -0.23(-2.50%) |
Sep 24, 2013 | 9.129 | 9.356 | 8.958 | 9.273 | 51,905 | +0.16(+1.73%) |
Sep 23, 2013 | 8.911 | 9.217 | 8.837 | 9.115 | 44,303 | +0.18(+1.97%) |
Sep 20, 2013 | 8.958 | 9.161 | 8.837 | 8.939 | 0 | +0.00(+0.00%) |
Sep 19, 2013 | 9.032 | 9.032 | 8.791 | 8.939 | 28,165 | -0.09(-1.03%) |
Sep 18, 2013 | 8.985 | 9.069 | 8.948 | 9.032 | 0 | +0.04(+0.41%) |
Sep 17, 2013 | 8.840 | 9.022 | 8.755 | 8.995 | 0 | +0.18(+2.00%) |
Sep 16, 2013 | 8.921 | 9.087 | 8.735 | 8.819 | 0 | -0.10(-1.14%) |
Sep 13, 2013 | 8.958 | 8.995 | 8.865 | 8.921 | 0 | +0.00(+0.05%) |
Sep 12, 2013 | 9.087 | 9.087 | 8.893 | 8.916 | 0 | -0.05(-0.57%) |
Sep 11, 2013 | 9.143 | 9.319 | 8.967 | 8.967 | 0 | -0.21(-2.32%) |
Sep 10, 2013 | 8.893 | 9.245 | 8.884 | 9.180 | 73,575 | +0.34(+3.87%) |
Sep 09, 2013 | 8.643 | 8.856 | 8.634 | 8.838 | 0 | +0.22(+2.58%) |
Sep 06, 2013 | 8.578 | 8.875 | 8.338 | 8.615 | 0 | +0.11(+1.31%) |
Sep 05, 2013 | 8.588 | 8.689 | 8.477 | 8.504 | 14,897 | -0.19(-2.13%) |
Sep 04, 2013 | 8.467 | 8.736 | 8.421 | 8.689 | 0 | +0.21(+2.51%) |