Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 9.207 | 9.245 | 9.086 | 9.093 | 1,449,760 | -0.09(-0.94%) |
Nov 27, 2013 | 9.048 | 9.182 | 9.035 | 9.179 | 1,632,712 | +0.12(+1.31%) |
Nov 26, 2013 | 9.179 | 9.199 | 9.030 | 9.060 | 5,291,423 | -0.11(-1.21%) |
Nov 25, 2013 | 9.197 | 9.212 | 9.120 | 9.172 | 1,875,360 | -0.03(-0.30%) |
Nov 22, 2013 | 9.242 | 9.249 | 9.134 | 9.199 | 2,330,373 | -0.05(-0.49%) |
Nov 21, 2013 | 9.184 | 9.250 | 9.108 | 9.245 | 1,955,273 | +0.10(+1.05%) |
Nov 20, 2013 | 9.248 | 9.336 | 9.093 | 9.149 | 1,843,295 | -0.09(-0.96%) |
Nov 19, 2013 | 9.288 | 9.379 | 9.189 | 9.237 | 3,103,444 | -0.04(-0.44%) |
Nov 18, 2013 | 9.263 | 9.326 | 9.194 | 9.278 | 2,966,967 | +0.02(+0.16%) |
Nov 15, 2013 | 9.159 | 9.268 | 9.144 | 9.263 | 4,279,211 | +0.10(+1.11%) |
Nov 14, 2013 | 9.101 | 9.265 | 9.101 | 9.161 | 1,647,138 | +0.08(+0.92%) |
Nov 13, 2013 | 9.030 | 9.108 | 8.994 | 9.078 | 3,200,758 | +0.02(+0.25%) |
Nov 12, 2013 | 9.123 | 9.139 | 8.982 | 9.055 | 1,988,526 | -0.08(-0.89%) |
Nov 11, 2013 | 9.174 | 9.245 | 9.131 | 9.136 | 2,742,143 | -0.03(-0.28%) |
Nov 08, 2013 | 9.227 | 9.311 | 9.027 | 9.161 | 3,309,114 | -0.11(-1.15%) |
Nov 07, 2013 | 9.498 | 9.511 | 9.258 | 9.268 | 2,835,779 | -0.19(-2.03%) |
Nov 06, 2013 | 9.529 | 9.607 | 9.454 | 9.460 | 2,018,998 | -0.02(-0.23%) |
Nov 05, 2013 | 9.684 | 9.694 | 9.482 | 9.482 | 2,880,518 | -0.21(-2.19%) |
Nov 04, 2013 | 9.662 | 9.775 | 9.577 | 9.694 | 3,414,627 | +0.03(+0.34%) |
Nov 01, 2013 | 9.644 | 9.692 | 9.552 | 9.662 | 5,783,680 | +0.00(+0.00%) |
Oct 31, 2013 | 9.639 | 9.741 | 9.557 | 9.662 | 3,242,779 | +0.04(+0.36%) |
Oct 30, 2013 | 9.594 | 9.664 | 9.447 | 9.627 | 3,886,548 | +0.02(+0.23%) |
Oct 29, 2013 | 9.659 | 9.662 | 9.487 | 9.604 | 2,689,266 | -0.03(-0.29%) |
Oct 28, 2013 | 9.674 | 9.674 | 9.499 | 9.632 | 1,893,947 | -0.04(-0.39%) |
Oct 25, 2013 | 9.519 | 9.672 | 9.404 | 9.669 | 1,793,663 | +0.20(+2.09%) |
Oct 24, 2013 | 9.474 | 9.519 | 9.444 | 9.472 | 2,645,803 | -0.01(-0.11%) |
Oct 23, 2013 | 9.457 | 9.527 | 9.384 | 9.482 | 2,509,360 | +0.01(+0.11%) |
Oct 22, 2013 | 9.377 | 9.544 | 9.316 | 9.472 | 1,781,753 | +0.11(+1.15%) |
Oct 21, 2013 | 9.437 | 9.452 | 9.319 | 9.364 | 2,598,745 | -0.09(-0.95%) |
Oct 18, 2013 | 9.469 | 9.479 | 9.349 | 9.454 | 2,841,138 | +0.06(+0.67%) |
Oct 17, 2013 | 9.224 | 9.407 | 9.204 | 9.392 | 2,386,008 | +0.16(+1.76%) |
Oct 16, 2013 | 9.104 | 9.266 | 9.081 | 9.229 | 1,993,224 | +0.15(+1.63%) |
Oct 15, 2013 | 9.074 | 9.149 | 9.046 | 9.081 | 1,778,405 | -0.02(-0.22%) |
Oct 14, 2013 | 9.071 | 9.139 | 9.014 | 9.101 | 2,430,497 | -0.01(-0.11%) |
Oct 11, 2013 | 8.979 | 9.111 | 8.961 | 9.111 | 2,244,878 | +0.10(+1.06%) |
Oct 10, 2013 | 8.881 | 9.021 | 8.862 | 9.016 | 2,126,444 | +0.21(+2.42%) |
Oct 09, 2013 | 8.808 | 8.911 | 8.771 | 8.803 | 3,371,939 | +0.03(+0.29%) |
Oct 08, 2013 | 8.811 | 8.861 | 8.756 | 8.778 | 2,733,603 | -0.05(-0.51%) |
Oct 07, 2013 | 8.668 | 8.886 | 8.668 | 8.823 | 2,379,763 | +0.07(+0.74%) |
Oct 04, 2013 | 8.748 | 8.838 | 8.711 | 8.758 | 2,062,914 | -0.01(-0.11%) |
Oct 03, 2013 | 8.916 | 8.924 | 8.668 | 8.768 | 2,889,099 | -0.15(-1.68%) |
Oct 02, 2013 | 8.924 | 8.964 | 8.831 | 8.918 | 2,539,359 | -0.04(-0.45%) |
Oct 01, 2013 | 8.841 | 9.091 | 8.823 | 8.959 | 3,382,666 | +0.12(+1.36%) |
Sep 30, 2013 | 8.823 | 8.949 | 8.768 | 8.838 | 2,430,769 | -0.04(-0.45%) |
Sep 27, 2013 | 8.901 | 8.942 | 8.798 | 8.878 | 1,787,202 | -0.04(-0.48%) |
Sep 26, 2013 | 8.876 | 8.931 | 8.851 | 8.921 | 1,716,861 | +0.04(+0.42%) |
Sep 25, 2013 | 8.858 | 8.891 | 8.816 | 8.883 | 2,953,647 | +0.03(+0.28%) |
Sep 24, 2013 | 9.006 | 9.024 | 8.848 | 8.858 | 3,473,730 | -0.15(-1.69%) |
Sep 23, 2013 | 9.009 | 9.111 | 8.951 | 9.011 | 1,688,197 | -0.03(-0.28%) |
Sep 20, 2013 | 9.211 | 9.224 | 9.001 | 9.036 | 4,305,192 | -0.14(-1.47%) |
Sep 19, 2013 | 9.219 | 9.301 | 9.149 | 9.171 | 3,327,882 | -0.05(-0.52%) |
Sep 18, 2013 | 8.863 | 9.226 | 8.753 | 9.219 | 3,282,598 | +0.34(+3.78%) |
Sep 17, 2013 | 8.906 | 9.016 | 8.858 | 8.883 | 2,052,028 | -0.04(-0.39%) |
Sep 16, 2013 | 8.866 | 8.918 | 8.748 | 8.918 | 5,398,143 | +0.17(+1.95%) |
Sep 13, 2013 | 8.691 | 8.753 | 8.678 | 8.748 | 1,975,274 | +0.06(+0.63%) |
Sep 12, 2013 | 8.866 | 8.876 | 8.681 | 8.693 | 1,623,980 | -0.15(-1.67%) |
Sep 11, 2013 | 8.726 | 8.846 | 8.688 | 8.841 | 3,358,887 | +0.12(+1.32%) |
Sep 10, 2013 | 8.728 | 8.771 | 8.653 | 8.726 | 2,269,352 | +0.02(+0.26%) |
Sep 09, 2013 | 8.513 | 8.723 | 8.513 | 8.703 | 3,327,366 | +0.20(+2.32%) |
Sep 06, 2013 | 8.450 | 8.578 | 8.438 | 8.505 | 2,648,460 | +0.15(+1.80%) |
Sep 05, 2013 | 8.490 | 8.526 | 8.335 | 8.355 | 1,985,754 | -0.14(-1.59%) |
Sep 04, 2013 | 8.370 | 8.534 | 8.330 | 8.490 | 2,384,957 | +0.16(+1.86%) |