Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 8.770 | 8.850 | 8.620 | 8.750 | 0 | +0.05(+0.57%) |
Nov 27, 2013 | 8.680 | 8.760 | 8.560 | 8.700 | 0 | +0.05(+0.58%) |
Nov 26, 2013 | 8.780 | 8.900 | 8.640 | 8.650 | 0 | -0.10(-1.14%) |
Nov 25, 2013 | 8.810 | 8.830 | 8.700 | 8.750 | 87,651 | -0.05(-0.57%) |
Nov 22, 2013 | 8.860 | 8.990 | 8.740 | 8.800 | 0 | -0.03(-0.34%) |
Nov 21, 2013 | 8.660 | 8.930 | 8.590 | 8.830 | 188,004 | +0.24(+2.79%) |
Nov 20, 2013 | 8.670 | 8.740 | 8.550 | 8.590 | 0 | -0.05(-0.58%) |
Nov 19, 2013 | 8.600 | 8.680 | 8.546 | 8.640 | 138,193 | +0.02(+0.23%) |
Nov 18, 2013 | 8.720 | 8.720 | 8.600 | 8.620 | 0 | -0.04(-0.46%) |
Nov 15, 2013 | 8.580 | 8.680 | 8.580 | 8.660 | 0 | +0.07(+0.81%) |
Nov 14, 2013 | 8.670 | 8.670 | 8.570 | 8.590 | 68,135 | -0.01(-0.12%) |
Nov 12, 2013 | 8.550 | 8.640 | 8.480 | 8.600 | 0 | +0.04(+0.47%) |
Nov 11, 2013 | 8.510 | 8.600 | 8.470 | 8.560 | 0 | +0.00(+0.00%) |
Nov 08, 2013 | 8.400 | 8.640 | 8.360 | 8.560 | 0 | +0.16(+1.90%) |
Nov 07, 2013 | 8.570 | 8.590 | 8.311 | 8.400 | 194,208 | -0.14(-1.64%) |
Nov 06, 2013 | 8.890 | 8.890 | 8.530 | 8.540 | 94,456 | -0.43(-4.79%) |
Nov 05, 2013 | 8.980 | 9.020 | 8.920 | 8.970 | 0 | -0.03(-0.33%) |
Nov 04, 2013 | 9.130 | 9.130 | 8.970 | 9.000 | 88,777 | -0.06(-0.66%) |
Nov 01, 2013 | 8.870 | 9.180 | 8.740 | 9.060 | 0 | +0.17(+1.91%) |
Oct 31, 2013 | 9.150 | 9.200 | 8.750 | 8.890 | 0 | -0.28(-3.05%) |
Oct 30, 2013 | 9.400 | 9.400 | 9.160 | 9.170 | 65,683 | -0.20(-2.13%) |
Oct 29, 2013 | 9.290 | 9.450 | 9.210 | 9.370 | 0 | +0.13(+1.41%) |
Oct 28, 2013 | 9.430 | 9.480 | 9.170 | 9.240 | 0 | -0.22(-2.33%) |
Oct 25, 2013 | 9.550 | 9.550 | 9.410 | 9.460 | 0 | -0.07(-0.73%) |
Oct 24, 2013 | 9.500 | 9.550 | 9.425 | 9.530 | 61,630 | +0.02(+0.21%) |
Oct 23, 2013 | 9.440 | 9.550 | 9.440 | 9.510 | 0 | +0.04(+0.42%) |
Oct 22, 2013 | 9.440 | 9.620 | 9.420 | 9.470 | 68,613 | +0.08(+0.85%) |
Oct 21, 2013 | 9.450 | 9.500 | 9.380 | 9.390 | 97,502 | -0.06(-0.63%) |
Oct 18, 2013 | 9.550 | 9.550 | 9.410 | 9.450 | 177,842 | +0.00(+0.00%) |
Oct 17, 2013 | 9.420 | 9.450 | 9.311 | 9.450 | 96,120 | +0.00(+0.00%) |
Oct 16, 2013 | 9.500 | 9.500 | 9.390 | 9.450 | 71,263 | +0.00(+0.00%) |
Oct 15, 2013 | 9.390 | 9.510 | 9.380 | 9.450 | 107,529 | +0.00(+0.00%) |
Oct 14, 2013 | 9.370 | 9.460 | 9.280 | 9.450 | 116,819 | +0.00(+0.00%) |
Oct 11, 2013 | 9.390 | 9.450 | 9.330 | 9.450 | 0 | +0.06(+0.64%) |
Oct 10, 2013 | 9.160 | 9.480 | 9.120 | 9.390 | 87,863 | +0.38(+4.22%) |
Oct 09, 2013 | 8.850 | 9.060 | 8.810 | 9.010 | 0 | +0.16(+1.81%) |
Oct 08, 2013 | 9.020 | 9.080 | 8.810 | 8.850 | 159,389 | -0.19(-2.10%) |
Oct 07, 2013 | 9.280 | 9.340 | 8.945 | 9.040 | 0 | -0.27(-2.90%) |
Oct 04, 2013 | 9.170 | 9.320 | 9.170 | 9.310 | 0 | +0.12(+1.31%) |
Oct 03, 2013 | 9.470 | 9.475 | 9.190 | 9.190 | 0 | -0.26(-2.75%) |
Oct 02, 2013 | 9.390 | 9.500 | 9.332 | 9.450 | 183,465 | +0.00(+0.00%) |
Oct 01, 2013 | 9.440 | 9.460 | 9.350 | 9.450 | 126,787 | +0.02(+0.21%) |
Sep 27, 2013 | 9.350 | 9.466 | 9.350 | 9.430 | 0 | -0.01(-0.11%) |
Sep 26, 2013 | 9.450 | 9.450 | 9.350 | 9.440 | 111,064 | +0.01(+0.11%) |
Sep 25, 2013 | 9.310 | 9.500 | 9.281 | 9.430 | 94,825 | +0.10(+1.07%) |
Sep 24, 2013 | 9.430 | 9.450 | 9.260 | 9.330 | 99,616 | -0.08(-0.85%) |
Sep 23, 2013 | 9.350 | 9.475 | 9.330 | 9.410 | 138,554 | +0.09(+0.97%) |
Sep 20, 2013 | 9.410 | 9.500 | 9.200 | 9.320 | 0 | -0.08(-0.85%) |
Sep 19, 2013 | 9.480 | 9.480 | 9.270 | 9.400 | 84,359 | -0.04(-0.42%) |
Sep 18, 2013 | 9.400 | 9.450 | 9.270 | 9.440 | 0 | +0.04(+0.43%) |
Sep 17, 2013 | 9.360 | 9.405 | 9.260 | 9.400 | 0 | +0.04(+0.43%) |
Sep 16, 2013 | 9.400 | 9.430 | 9.300 | 9.360 | 90,563 | -0.04(-0.43%) |
Sep 13, 2013 | 9.400 | 9.410 | 9.300 | 9.400 | 0 | +0.00(+0.00%) |
Sep 12, 2013 | 9.380 | 9.400 | 9.350 | 9.400 | 0 | +0.05(+0.53%) |
Sep 11, 2013 | 9.490 | 9.500 | 9.320 | 9.350 | 0 | -0.10(-1.06%) |
Sep 10, 2013 | 9.450 | 9.490 | 9.370 | 9.450 | 142,659 | +0.02(+0.21%) |
Sep 09, 2013 | 9.270 | 9.470 | 9.250 | 9.430 | 0 | +0.21(+2.28%) |
Sep 06, 2013 | 9.240 | 9.280 | 9.090 | 9.220 | 0 | +0.05(+0.55%) |
Sep 05, 2013 | 9.190 | 9.266 | 9.150 | 9.170 | 41,361 | -0.03(-0.33%) |
Sep 04, 2013 | 9.060 | 9.280 | 9.060 | 9.200 | 0 | +0.15(+1.66%) |