Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 9.640 | 9.720 | 9.620 | 9.660 | 22,279 | -0.09(-0.92%) |
Nov 27, 2013 | 9.906 | 9.930 | 9.750 | 9.750 | 42,083 | -0.01(-0.08%) |
Nov 26, 2013 | 9.870 | 9.889 | 9.758 | 9.758 | 12,330 | -0.21(-2.09%) |
Nov 25, 2013 | 9.800 | 10.03 | 9.800 | 9.966 | 29,360 | +0.26(+2.68%) |
Nov 22, 2013 | 9.550 | 9.775 | 9.540 | 9.706 | 34,501 | +0.63(+6.90%) |
Nov 21, 2013 | 8.810 | 9.080 | 8.810 | 9.080 | 12,000 | +0.41(+4.73%) |
Nov 20, 2013 | 8.760 | 8.812 | 8.670 | 8.670 | 10,300 | +0.02(+0.23%) |
Nov 19, 2013 | 8.550 | 8.700 | 8.550 | 8.650 | 4,700 | +0.14(+1.65%) |
Nov 18, 2013 | 8.477 | 8.550 | 8.440 | 8.510 | 9,000 | +0.15(+1.79%) |
Nov 15, 2013 | 8.467 | 8.467 | 8.346 | 8.360 | 10,745 | -0.06(-0.76%) |
Nov 14, 2013 | 8.419 | 8.470 | 8.404 | 8.424 | 1,435 | +0.18(+2.20%) |
Nov 12, 2013 | 8.293 | 8.303 | 8.243 | 8.243 | 1,300 | -0.09(-1.02%) |
Nov 11, 2013 | 8.410 | 8.410 | 8.284 | 8.328 | 14,540 | +0.03(+0.30%) |
Nov 08, 2013 | 8.290 | 8.315 | 8.272 | 8.303 | 5,700 | +0.02(+0.28%) |
Nov 07, 2013 | 8.497 | 8.497 | 8.280 | 8.280 | 700 | -0.02(-0.26%) |
Nov 06, 2013 | 8.450 | 8.450 | 8.291 | 8.302 | 11,185 | -0.29(-3.32%) |
Nov 05, 2013 | 8.591 | 8.624 | 8.540 | 8.587 | 3,000 | -0.01(-0.15%) |
Nov 04, 2013 | 8.690 | 8.690 | 8.568 | 8.600 | 3,505 | -0.13(-1.49%) |
Nov 01, 2013 | 8.790 | 8.790 | 8.610 | 8.730 | 8,118 | -0.12(-1.36%) |
Oct 31, 2013 | 8.840 | 8.850 | 8.790 | 8.850 | 1,400 | -0.13(-1.45%) |
Oct 30, 2013 | 9.004 | 9.004 | 8.900 | 8.980 | 10,190 | -0.02(-0.22%) |
Oct 29, 2013 | 8.850 | 9.061 | 8.850 | 9.000 | 22,160 | +0.13(+1.47%) |
Oct 28, 2013 | 8.920 | 9.000 | 8.840 | 8.870 | 20,580 | -0.25(-2.74%) |
Oct 25, 2013 | 9.110 | 9.196 | 9.080 | 9.120 | 4,100 | +0.18(+2.01%) |
Oct 24, 2013 | 8.950 | 9.060 | 8.940 | 8.940 | 8,825 | +0.07(+0.83%) |
Oct 23, 2013 | 8.860 | 8.950 | 8.830 | 8.866 | 8,590 | +0.05(+0.52%) |
Oct 22, 2013 | 9.000 | 9.003 | 8.790 | 8.820 | 33,900 | -0.23(-2.54%) |
Oct 21, 2013 | 9.040 | 9.140 | 9.031 | 9.050 | 28,950 | -0.05(-0.55%) |
Oct 18, 2013 | 9.310 | 9.310 | 9.057 | 9.100 | 16,029 | -0.21(-2.26%) |
Oct 17, 2013 | 9.020 | 9.310 | 8.993 | 9.310 | 72,710 | +1.17(+14.37%) |
Oct 16, 2013 | 8.100 | 8.158 | 8.090 | 8.140 | 7,000 | -0.12(-1.45%) |
Oct 15, 2013 | 8.240 | 8.300 | 8.173 | 8.260 | 10,260 | +0.14(+1.72%) |
Oct 14, 2013 | 8.150 | 8.150 | 8.110 | 8.120 | 1,675 | -0.07(-0.90%) |
Oct 11, 2013 | 8.180 | 8.239 | 8.180 | 8.194 | 13,540 | +0.01(+0.16%) |
Oct 10, 2013 | 8.210 | 8.221 | 8.181 | 8.181 | 600 | +0.02(+0.26%) |
Oct 09, 2013 | 8.330 | 8.330 | 8.120 | 8.160 | 13,184 | -0.23(-2.74%) |
Oct 08, 2013 | 8.470 | 8.486 | 8.360 | 8.390 | 10,250 | -0.11(-1.29%) |
Oct 07, 2013 | 8.490 | 8.516 | 8.400 | 8.500 | 15,617 | -0.29(-3.30%) |
Oct 04, 2013 | 8.600 | 8.822 | 8.579 | 8.790 | 14,640 | +0.31(+3.66%) |
Oct 03, 2013 | 8.500 | 8.500 | 8.470 | 8.480 | 2,460 | +0.01(+0.12%) |
Oct 02, 2013 | 8.444 | 8.506 | 8.444 | 8.470 | 9,100 | +0.05(+0.60%) |
Oct 01, 2013 | 8.257 | 8.419 | 8.257 | 8.419 | 11,442 | +0.15(+1.81%) |
Sep 27, 2013 | 8.400 | 8.400 | 8.260 | 8.270 | 7,800 | -0.13(-1.55%) |
Sep 26, 2013 | 8.340 | 8.642 | 8.330 | 8.400 | 115,020 | +0.20(+2.44%) |
Sep 25, 2013 | 8.230 | 8.261 | 8.200 | 8.200 | 3,900 | -0.00(-0.00%) |
Sep 24, 2013 | 8.220 | 8.260 | 8.200 | 8.200 | 38,312 | +0.05(+0.61%) |
Sep 23, 2013 | 7.950 | 8.180 | 7.950 | 8.150 | 8,230 | +0.14(+1.75%) |
Sep 20, 2013 | 7.944 | 8.034 | 7.940 | 8.009 | 18,060 | +0.19(+2.45%) |
Sep 19, 2013 | 7.930 | 7.950 | 7.818 | 7.818 | 6,000 | -0.13(-1.65%) |
Sep 18, 2013 | 7.600 | 7.949 | 7.588 | 7.949 | 11,561 | +0.46(+6.12%) |
Sep 17, 2013 | 7.580 | 7.580 | 7.450 | 7.490 | 11,725 | -0.02(-0.21%) |
Sep 16, 2013 | 7.310 | 7.515 | 7.310 | 7.506 | 14,000 | +0.20(+2.68%) |
Sep 13, 2013 | 7.280 | 7.350 | 7.280 | 7.310 | 3,900 | -0.06(-0.80%) |
Sep 12, 2013 | 7.207 | 7.412 | 7.180 | 7.369 | 19,291 | +0.06(+0.80%) |
Sep 11, 2013 | 7.460 | 7.490 | 7.270 | 7.310 | 15,083 | -0.18(-2.40%) |
Sep 10, 2013 | 7.592 | 7.592 | 7.490 | 7.490 | 5,814 | -0.05(-0.66%) |
Sep 09, 2013 | 7.550 | 7.590 | 7.450 | 7.540 | 13,900 | +0.04(+0.53%) |
Sep 06, 2013 | 7.590 | 7.640 | 7.500 | 7.500 | 11,500 | +0.12(+1.63%) |
Sep 05, 2013 | 7.394 | 7.394 | 7.300 | 7.380 | 45,100 | +0.03(+0.37%) |
Sep 04, 2013 | 7.220 | 7.396 | 7.210 | 7.353 | 19,526 | +0.43(+6.25%) |