Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 7.050 | 7.140 | 7.040 | 7.140 | 309,762 | +0.03(+0.42%) |
Nov 27, 2013 | 7.137 | 7.180 | 7.040 | 7.110 | 278,827 | -0.18(-2.49%) |
Nov 26, 2013 | 7.460 | 7.460 | 7.290 | 7.292 | 158,662 | -0.36(-4.69%) |
Nov 25, 2013 | 7.510 | 7.650 | 7.510 | 7.650 | 127,122 | -0.17(-2.15%) |
Nov 22, 2013 | 7.770 | 7.870 | 7.760 | 7.818 | 39,192 | -0.24(-2.94%) |
Nov 21, 2013 | 8.089 | 8.163 | 8.010 | 8.055 | 86,259 | -0.21(-2.60%) |
Nov 20, 2013 | 8.500 | 8.500 | 8.200 | 8.270 | 223,985 | -0.28(-3.27%) |
Nov 19, 2013 | 8.562 | 8.600 | 8.542 | 8.550 | 124,306 | -0.01(-0.12%) |
Nov 18, 2013 | 8.710 | 8.710 | 8.560 | 8.560 | 165,225 | -0.39(-4.36%) |
Nov 15, 2013 | 8.980 | 8.980 | 8.940 | 8.950 | 126,507 | -0.04(-0.44%) |
Nov 14, 2013 | 8.841 | 8.990 | 8.830 | 8.990 | 103,735 | +0.13(+1.47%) |
Nov 13, 2013 | 8.860 | 8.894 | 8.790 | 8.860 | 46,054 | -0.19(-2.10%) |
Nov 12, 2013 | 9.070 | 9.180 | 9.020 | 9.050 | 55,937 | -0.11(-1.20%) |
Nov 11, 2013 | 9.210 | 9.210 | 9.120 | 9.160 | 6,677 | -0.07(-0.79%) |
Nov 08, 2013 | 9.190 | 9.240 | 9.120 | 9.233 | 32,663 | -0.27(-2.81%) |
Nov 07, 2013 | 9.680 | 9.680 | 9.370 | 9.500 | 4,808 | -0.24(-2.43%) |
Nov 06, 2013 | 9.630 | 9.800 | 9.630 | 9.737 | 34,437 | +0.26(+2.79%) |
Nov 05, 2013 | 9.610 | 9.610 | 9.460 | 9.473 | 33,235 | -0.03(-0.31%) |
Nov 04, 2013 | 9.490 | 9.530 | 9.430 | 9.502 | 61,137 | +0.33(+3.62%) |
Nov 01, 2013 | 9.430 | 9.430 | 9.170 | 9.170 | 29,302 | -0.29(-3.07%) |
Oct 31, 2013 | 9.860 | 9.860 | 9.460 | 9.460 | 77,793 | -0.57(-5.68%) |
Oct 30, 2013 | 10.22 | 10.34 | 9.990 | 10.03 | 27,171 | -0.23(-2.24%) |
Oct 29, 2013 | 10.44 | 10.44 | 10.23 | 10.26 | 103,814 | -0.49(-4.56%) |
Oct 28, 2013 | 10.59 | 10.76 | 10.56 | 10.75 | 20,256 | -0.02(-0.19%) |
Oct 25, 2013 | 10.51 | 10.77 | 10.51 | 10.77 | 23,222 | +0.03(+0.28%) |
Oct 24, 2013 | 10.50 | 10.82 | 10.50 | 10.74 | 23,378 | +0.12(+1.13%) |
Oct 23, 2013 | 10.62 | 10.70 | 10.62 | 10.62 | 20,295 | -0.23(-2.12%) |
Oct 22, 2013 | 10.50 | 10.85 | 10.50 | 10.85 | 44,014 | +0.45(+4.33%) |
Oct 21, 2013 | 10.33 | 10.47 | 10.33 | 10.40 | 33,388 | +0.12(+1.17%) |
Oct 18, 2013 | 10.24 | 10.34 | 10.23 | 10.28 | 8,766 | +0.16(+1.58%) |
Oct 17, 2013 | 9.950 | 10.12 | 9.950 | 10.12 | 72,081 | +0.44(+4.55%) |
Oct 16, 2013 | 9.590 | 9.700 | 9.590 | 9.680 | 7,697 | -0.03(-0.31%) |
Oct 15, 2013 | 9.600 | 9.740 | 9.550 | 9.710 | 13,976 | +0.01(+0.10%) |
Oct 14, 2013 | 9.695 | 9.750 | 9.650 | 9.700 | 39,615 | -0.08(-0.82%) |
Oct 11, 2013 | 9.840 | 9.840 | 9.690 | 9.780 | 42,462 | -0.25(-2.49%) |
Oct 10, 2013 | 10.00 | 10.16 | 10.00 | 10.03 | 27,085 | -0.22(-2.15%) |
Oct 09, 2013 | 10.28 | 10.28 | 10.04 | 10.25 | 46,948 | +0.24(+2.40%) |
Oct 08, 2013 | 10.26 | 10.26 | 10.01 | 10.01 | 16,404 | -0.51(-4.85%) |
Oct 07, 2013 | 10.39 | 10.57 | 10.39 | 10.52 | 77,230 | +0.05(+0.48%) |
Oct 04, 2013 | 10.60 | 10.60 | 10.44 | 10.47 | 35,856 | -0.19(-1.78%) |
Oct 03, 2013 | 10.55 | 10.66 | 10.55 | 10.66 | 30,155 | +0.18(+1.72%) |
Oct 02, 2013 | 10.22 | 10.55 | 10.22 | 10.48 | 112,130 | +0.06(+0.58%) |
Oct 01, 2013 | 10.65 | 10.65 | 10.34 | 10.42 | 132,160 | -0.35(-3.21%) |
Sep 30, 2013 | 10.80 | 10.90 | 10.73 | 10.77 | 38,515 | -0.02(-0.22%) |
Sep 27, 2013 | 10.80 | 10.86 | 10.73 | 10.79 | 43,138 | -0.22(-2.00%) |
Sep 26, 2013 | 11.20 | 11.20 | 11.01 | 11.01 | 12,922 | -0.28(-2.48%) |
Sep 25, 2013 | 11.09 | 11.34 | 11.09 | 11.29 | 264,316 | +0.03(+0.24%) |
Sep 24, 2013 | 11.14 | 11.28 | 11.07 | 11.26 | 40,577 | -0.08(-0.68%) |
Sep 23, 2013 | 11.30 | 11.44 | 11.30 | 11.34 | 23,498 | -0.56(-4.71%) |
Sep 20, 2013 | 12.21 | 12.29 | 11.86 | 11.90 | 56,176 | -0.23(-1.90%) |
Sep 19, 2013 | 12.25 | 12.28 | 11.97 | 12.13 | 127,330 | -0.07(-0.57%) |
Sep 18, 2013 | 11.12 | 12.27 | 11.12 | 12.20 | 88,224 | +0.71(+6.18%) |
Sep 17, 2013 | 11.52 | 11.54 | 11.47 | 11.49 | 15,969 | -0.16(-1.42%) |
Sep 16, 2013 | 11.91 | 11.80 | 11.65 | 11.65 | 15,965 | +0.46(+4.06%) |
Sep 13, 2013 | 11.17 | 11.20 | 11.12 | 11.20 | 19,313 | +0.23(+2.10%) |
Sep 12, 2013 | 11.10 | 11.12 | 10.96 | 10.97 | 109,645 | -0.73(-6.24%) |
Sep 11, 2013 | 11.75 | 11.75 | 11.55 | 11.70 | 108,171 | -0.07(-0.59%) |
Sep 10, 2013 | 11.97 | 11.97 | 11.74 | 11.77 | 78,349 | -0.52(-4.23%) |
Sep 09, 2013 | 12.26 | 12.29 | 12.14 | 12.29 | 15,738 | +0.32(+2.67%) |
Sep 06, 2013 | 11.82 | 12.00 | 11.82 | 11.97 | 28,452 | +0.16(+1.37%) |
Sep 05, 2013 | 12.06 | 12.06 | 11.80 | 11.81 | 39,934 | -0.44(-3.61%) |
Sep 04, 2013 | 12.12 | 12.25 | 12.08 | 12.25 | 24,830 | +0.18(+1.49%) |