Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 9.823 | 9.875 | 9.745 | 9.823 | 10,357 | +0.01(+0.09%) |
Nov 27, 2013 | 9.720 | 9.815 | 9.650 | 9.815 | 30,681 | +0.03(+0.35%) |
Nov 26, 2013 | 9.867 | 9.892 | 9.745 | 9.780 | 96,612 | -0.10(-0.96%) |
Nov 25, 2013 | 9.841 | 10.01 | 9.815 | 9.875 | 22,023 | +0.06(+0.62%) |
Nov 22, 2013 | 10.03 | 10.03 | 9.771 | 9.815 | 30,831 | -0.17(-1.73%) |
Nov 21, 2013 | 10.04 | 10.05 | 9.945 | 9.988 | 10,857 | -0.05(-0.52%) |
Nov 20, 2013 | 10.06 | 10.10 | 9.979 | 10.04 | 19,424 | +0.02(+0.17%) |
Nov 19, 2013 | 10.03 | 10.08 | 10.02 | 10.02 | 9,238 | -0.03(-0.26%) |
Nov 18, 2013 | 10.12 | 10.13 | 10.01 | 10.05 | 23,564 | -0.03(-0.34%) |
Nov 15, 2013 | 10.12 | 10.12 | 9.988 | 10.08 | 15,017 | -0.02(-0.17%) |
Nov 14, 2013 | 9.858 | 10.30 | 9.858 | 10.10 | 37,470 | +0.22(+2.19%) |
Nov 13, 2013 | 9.763 | 9.884 | 9.547 | 9.884 | 33,141 | -0.06(-0.61%) |
Nov 12, 2013 | 10.05 | 10.07 | 9.901 | 9.944 | 19,310 | -0.12(-1.20%) |
Nov 11, 2013 | 10.00 | 10.14 | 10.00 | 10.07 | 11,889 | +0.06(+0.60%) |
Nov 08, 2013 | 9.953 | 10.13 | 9.953 | 10.00 | 64,330 | +0.08(+0.78%) |
Nov 07, 2013 | 10.07 | 10.09 | 9.901 | 9.927 | 29,733 | -0.13(-1.29%) |
Nov 06, 2013 | 10.03 | 10.09 | 9.970 | 10.06 | 22,203 | +0.04(+0.43%) |
Nov 05, 2013 | 9.962 | 10.08 | 9.927 | 10.01 | 22,092 | +0.02(+0.17%) |
Nov 04, 2013 | 10.11 | 10.11 | 9.962 | 9.996 | 20,052 | -0.03(-0.26%) |
Nov 01, 2013 | 9.944 | 10.03 | 9.936 | 10.02 | 15,978 | +0.06(+0.61%) |
Oct 31, 2013 | 9.970 | 10.13 | 9.901 | 9.962 | 44,042 | +0.03(+0.35%) |
Oct 30, 2013 | 9.927 | 9.944 | 9.841 | 9.927 | 357,621 | -0.03(-0.35%) |
Oct 29, 2013 | 9.745 | 9.962 | 9.745 | 9.962 | 157,267 | +0.22(+2.31%) |
Oct 28, 2013 | 9.780 | 9.901 | 9.719 | 9.737 | 87,569 | -0.08(-0.79%) |
Oct 25, 2013 | 9.590 | 9.815 | 9.521 | 9.815 | 58,425 | +0.22(+2.25%) |
Oct 24, 2013 | 9.538 | 9.694 | 9.512 | 9.598 | 56,652 | +0.08(+0.82%) |
Oct 23, 2013 | 9.486 | 9.598 | 9.426 | 9.521 | 32,975 | +0.02(+0.18%) |
Oct 22, 2013 | 9.460 | 9.538 | 9.443 | 9.503 | 19,510 | +0.10(+1.10%) |
Oct 21, 2013 | 9.408 | 9.443 | 9.374 | 9.400 | 28,853 | -0.03(-0.28%) |
Oct 18, 2013 | 9.365 | 9.426 | 9.339 | 9.426 | 12,486 | +0.03(+0.37%) |
Oct 17, 2013 | 9.391 | 9.416 | 9.330 | 9.391 | 8,406 | +0.04(+0.46%) |
Oct 16, 2013 | 9.391 | 9.391 | 9.313 | 9.348 | 8,250 | +0.03(+0.37%) |
Oct 15, 2013 | 9.391 | 9.391 | 9.304 | 9.313 | 7,245 | -0.16(-1.73%) |
Oct 14, 2013 | 9.391 | 9.585 | 9.374 | 9.477 | 6,773 | +0.07(+0.74%) |
Oct 11, 2013 | 9.400 | 9.460 | 9.382 | 9.408 | 7,756 | +0.03(+0.37%) |
Oct 10, 2013 | 9.235 | 9.426 | 9.227 | 9.374 | 16,393 | +0.21(+2.26%) |
Oct 09, 2013 | 9.175 | 9.218 | 9.149 | 9.166 | 12,420 | -0.02(-0.19%) |
Oct 08, 2013 | 9.287 | 9.313 | 9.175 | 9.183 | 14,698 | -0.02(-0.19%) |
Oct 07, 2013 | 9.235 | 9.263 | 9.201 | 9.201 | 8,298 | -0.16(-1.66%) |
Oct 04, 2013 | 9.296 | 9.438 | 9.270 | 9.356 | 15,118 | +0.03(+0.28%) |
Oct 03, 2013 | 9.460 | 9.460 | 9.201 | 9.330 | 13,841 | -0.14(-1.46%) |
Oct 02, 2013 | 9.313 | 9.512 | 9.287 | 9.469 | 28,328 | +0.10(+1.11%) |
Oct 01, 2013 | 9.434 | 9.512 | 9.322 | 9.365 | 38,731 | -0.10(-1.01%) |
Sep 30, 2013 | 9.434 | 9.547 | 9.426 | 9.460 | 21,872 | +0.01(+0.09%) |
Sep 27, 2013 | 9.382 | 9.460 | 9.330 | 9.451 | 51,975 | +0.04(+0.46%) |
Sep 26, 2013 | 9.261 | 9.426 | 9.253 | 9.408 | 17,558 | +0.16(+1.68%) |
Sep 25, 2013 | 9.408 | 9.408 | 9.227 | 9.253 | 22,083 | -0.16(-1.65%) |
Sep 24, 2013 | 9.434 | 9.434 | 9.400 | 9.408 | 21,938 | -0.02(-0.18%) |
Sep 23, 2013 | 9.417 | 9.460 | 9.417 | 9.426 | 27,113 | +0.01(+0.09%) |
Sep 20, 2013 | 9.451 | 9.512 | 9.374 | 9.417 | 13,201 | -0.19(-1.98%) |
Sep 19, 2013 | 9.650 | 9.650 | 9.564 | 9.607 | 17,181 | -0.04(-0.45%) |
Sep 18, 2013 | 9.581 | 9.668 | 9.512 | 9.650 | 16,863 | +0.07(+0.72%) |
Sep 17, 2013 | 9.564 | 9.650 | 9.521 | 9.581 | 11,078 | +0.03(+0.27%) |
Sep 16, 2013 | 9.607 | 9.607 | 9.521 | 9.555 | 16,676 | +0.00(+0.00%) |
Sep 13, 2013 | 9.668 | 9.685 | 9.547 | 9.555 | 6,705 | -0.13(-1.34%) |
Sep 12, 2013 | 9.659 | 9.841 | 9.642 | 9.685 | 8,585 | +0.04(+0.43%) |
Sep 11, 2013 | 9.540 | 9.720 | 9.540 | 9.643 | 9,852 | +0.06(+0.63%) |
Sep 10, 2013 | 9.532 | 9.643 | 9.515 | 9.583 | 15,351 | +0.04(+0.45%) |
Sep 09, 2013 | 9.506 | 9.549 | 9.455 | 9.540 | 6,271 | +0.12(+1.27%) |
Sep 06, 2013 | 9.360 | 9.506 | 9.343 | 9.420 | 24,662 | +0.19(+2.04%) |
Sep 05, 2013 | 9.249 | 9.283 | 9.197 | 9.232 | 4,889 | -0.03(-0.28%) |
Sep 04, 2013 | 9.249 | 9.335 | 9.240 | 9.257 | 18,307 | +0.08(+0.84%) |