Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 9.650 | 9.770 | 9.650 | 9.770 | 31,127 | +0.12(+1.24%) |
Nov 28, 2013 | 9.760 | 9.760 | 9.640 | 9.650 | 19,439 | -0.05(-0.52%) |
Nov 27, 2013 | 9.860 | 9.890 | 9.700 | 9.700 | 19,454 | -0.22(-2.22%) |
Nov 26, 2013 | 9.700 | 9.920 | 9.650 | 9.920 | 17,710 | +0.29(+3.01%) |
Nov 25, 2013 | 9.650 | 9.660 | 9.600 | 9.630 | 9,950 | -0.07(-0.72%) |
Nov 22, 2013 | 9.700 | 9.760 | 9.660 | 9.700 | 13,977 | -0.01(-0.10%) |
Nov 21, 2013 | 9.750 | 9.840 | 9.700 | 9.710 | 12,797 | -0.04(-0.41%) |
Nov 20, 2013 | 9.660 | 9.760 | 9.650 | 9.750 | 25,105 | +0.05(+0.52%) |
Nov 19, 2013 | 9.760 | 9.800 | 9.700 | 9.700 | 14,736 | -0.10(-1.02%) |
Nov 18, 2013 | 9.650 | 9.830 | 9.650 | 9.800 | 6,816 | +0.12(+1.24%) |
Nov 15, 2013 | 9.650 | 9.800 | 9.650 | 9.680 | 11,217 | +0.02(+0.21%) |
Nov 14, 2013 | 9.610 | 9.750 | 9.610 | 9.660 | 9,083 | +0.04(+0.42%) |
Nov 12, 2013 | 9.750 | 9.750 | 9.600 | 9.620 | 14,407 | -0.13(-1.33%) |
Nov 11, 2013 | 9.870 | 9.920 | 9.750 | 9.750 | 30,360 | -0.11(-1.12%) |
Nov 08, 2013 | 9.750 | 9.930 | 9.700 | 9.860 | 13,735 | +0.11(+1.13%) |
Nov 07, 2013 | 9.770 | 9.870 | 9.750 | 9.750 | 22,170 | +0.13(+1.35%) |
Nov 06, 2013 | 9.670 | 9.810 | 9.620 | 9.620 | 18,790 | -0.10(-1.03%) |
Nov 05, 2013 | 9.700 | 9.800 | 9.530 | 9.720 | 19,390 | +0.02(+0.21%) |
Nov 04, 2013 | 9.680 | 9.800 | 9.680 | 9.700 | 12,745 | +0.03(+0.31%) |
Nov 01, 2013 | 9.640 | 9.670 | 9.530 | 9.670 | 15,492 | +0.16(+1.68%) |
Oct 31, 2013 | 9.680 | 9.750 | 9.510 | 9.510 | 30,730 | -0.09(-0.94%) |
Oct 30, 2013 | 9.650 | 9.650 | 9.550 | 9.600 | 31,589 | -0.05(-0.52%) |
Oct 29, 2013 | 9.700 | 9.940 | 9.630 | 9.650 | 43,400 | -0.05(-0.52%) |
Oct 28, 2013 | 9.600 | 9.700 | 9.510 | 9.700 | 22,977 | +0.08(+0.83%) |
Oct 25, 2013 | 9.730 | 9.730 | 9.570 | 9.620 | 25,583 | -0.17(-1.74%) |
Oct 24, 2013 | 9.860 | 9.870 | 9.700 | 9.790 | 18,252 | -0.08(-0.81%) |
Oct 23, 2013 | 9.670 | 9.870 | 9.650 | 9.870 | 29,555 | +0.21(+2.17%) |
Oct 22, 2013 | 9.470 | 9.710 | 9.470 | 9.660 | 19,886 | +0.18(+1.90%) |
Oct 21, 2013 | 9.500 | 9.540 | 9.390 | 9.480 | 18,575 | -0.05(-0.52%) |
Oct 18, 2013 | 9.550 | 9.550 | 9.500 | 9.530 | 14,700 | +0.02(+0.21%) |
Oct 17, 2013 | 9.720 | 9.720 | 9.510 | 9.510 | 17,513 | -0.19(-1.96%) |
Oct 16, 2013 | 9.570 | 9.700 | 9.570 | 9.700 | 10,790 | +0.14(+1.46%) |
Oct 15, 2013 | 9.540 | 9.600 | 9.530 | 9.560 | 9,240 | +0.01(+0.10%) |
Oct 11, 2013 | 9.550 | 9.550 | 9.550 | 0 | +0.00(+0.00%) | |
Oct 10, 2013 | 9.600 | 9.690 | 9.550 | 9.550 | 13,426 | -0.05(-0.52%) |
Oct 09, 2013 | 9.580 | 9.630 | 9.550 | 9.600 | 14,419 | +0.05(+0.52%) |
Oct 08, 2013 | 9.750 | 9.750 | 9.550 | 9.550 | 21,589 | -0.10(-1.04%) |
Oct 07, 2013 | 9.660 | 9.680 | 9.650 | 9.650 | 6,848 | +0.00(+0.00%) |
Oct 04, 2013 | 9.750 | 9.810 | 9.650 | 9.650 | 11,530 | -0.09(-0.92%) |
Oct 03, 2013 | 9.750 | 9.750 | 9.740 | 9.740 | 6,665 | +0.08(+0.83%) |
Oct 02, 2013 | 9.660 | 9.660 | 9.660 | 9.660 | 758 | -0.09(-0.92%) |
Oct 01, 2013 | 9.670 | 9.800 | 9.620 | 9.750 | 8,288 | +0.10(+1.04%) |
Sep 27, 2013 | 9.610 | 9.670 | 9.560 | 9.650 | 9,054 | +0.10(+1.05%) |
Sep 26, 2013 | 9.700 | 9.700 | 9.550 | 9.550 | 24,281 | -0.12(-1.24%) |
Sep 25, 2013 | 9.770 | 9.850 | 9.670 | 9.670 | 23,612 | -0.17(-1.73%) |
Sep 24, 2013 | 9.840 | 9.840 | 9.750 | 9.840 | 16,861 | +0.00(+0.00%) |
Sep 23, 2013 | 9.870 | 9.880 | 9.700 | 9.840 | 18,643 | +0.14(+1.44%) |
Sep 20, 2013 | 9.900 | 9.940 | 9.700 | 9.700 | 12,109 | -0.10(-1.02%) |
Sep 19, 2013 | 9.700 | 9.850 | 9.700 | 9.800 | 8,655 | +0.10(+1.03%) |
Sep 18, 2013 | 9.650 | 9.780 | 9.650 | 9.700 | 9,593 | +0.05(+0.52%) |
Sep 17, 2013 | 9.650 | 9.700 | 9.620 | 9.650 | 9,083 | +0.10(+1.05%) |
Sep 16, 2013 | 9.520 | 9.600 | 9.500 | 9.550 | 4,939 | +0.03(+0.32%) |
Sep 13, 2013 | 9.610 | 9.610 | 9.490 | 9.520 | 17,149 | -0.08(-0.83%) |
Sep 12, 2013 | 9.520 | 9.600 | 9.490 | 9.600 | 10,169 | +0.10(+1.05%) |
Sep 11, 2013 | 9.600 | 9.600 | 9.490 | 9.500 | 14,273 | -0.10(-1.04%) |
Sep 10, 2013 | 9.770 | 9.770 | 9.550 | 9.600 | 6,216 | -0.05(-0.52%) |
Sep 09, 2013 | 9.720 | 9.720 | 9.600 | 9.650 | 7,540 | -0.10(-1.03%) |
Sep 06, 2013 | 9.600 | 9.750 | 9.600 | 9.750 | 5,579 | +0.15(+1.56%) |
Sep 05, 2013 | 9.510 | 9.680 | 9.410 | 9.600 | 63,996 | +0.00(+0.00%) |
Sep 04, 2013 | 9.760 | 9.760 | 9.550 | 9.600 | 45,320 | -0.20(-2.04%) |