Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 8.833 | 8.854 | 8.854 | 8.854 | 1,527,599 | -0.03(-0.31%) |
Dec 30, 2013 | 8.736 | 8.882 | 8.722 | 8.882 | 1,766,789 | +0.08(+0.87%) |
Dec 27, 2013 | 8.784 | 8.847 | 8.715 | 8.805 | 1,393,180 | -0.00(-0.03%) |
Dec 26, 2013 | 8.836 | 8.870 | 8.760 | 8.808 | 1,756,056 | -0.03(-0.31%) |
Dec 24, 2013 | 8.781 | 8.849 | 8.739 | 8.836 | 518,395 | +0.03(+0.31%) |
Dec 23, 2013 | 8.849 | 8.932 | 8.788 | 8.808 | 1,720,038 | -0.06(-0.70%) |
Dec 20, 2013 | 8.746 | 8.870 | 8.733 | 8.870 | 5,250,132 | +0.10(+1.18%) |
Dec 19, 2013 | 8.891 | 8.932 | 8.753 | 8.767 | 2,676,939 | -0.19(-2.07%) |
Dec 18, 2013 | 8.767 | 8.980 | 8.719 | 8.952 | 2,277,340 | +0.18(+2.04%) |
Dec 17, 2013 | 8.767 | 8.863 | 8.753 | 8.774 | 1,665,643 | +0.01(+0.08%) |
Dec 16, 2013 | 8.794 | 8.863 | 8.753 | 8.767 | 1,473,919 | -0.02(-0.23%) |
Dec 13, 2013 | 8.767 | 8.849 | 8.753 | 8.788 | 1,514,458 | -0.01(-0.16%) |
Dec 12, 2013 | 8.746 | 8.822 | 8.712 | 8.801 | 1,689,070 | +0.01(+0.16%) |
Dec 11, 2013 | 9.014 | 9.014 | 8.788 | 8.788 | 5,035,106 | -0.25(-2.74%) |
Dec 10, 2013 | 8.863 | 9.056 | 8.849 | 9.035 | 1,852,549 | +0.16(+1.78%) |
Dec 09, 2013 | 8.760 | 8.880 | 8.760 | 8.877 | 1,873,963 | +0.09(+1.02%) |
Dec 06, 2013 | 8.643 | 8.794 | 8.643 | 8.788 | 2,195,987 | +0.13(+1.51%) |
Dec 05, 2013 | 8.671 | 8.733 | 8.623 | 8.657 | 2,849,277 | -0.08(-0.87%) |
Dec 04, 2013 | 8.733 | 8.870 | 8.712 | 8.733 | 2,609,299 | -0.12(-1.40%) |
Dec 03, 2013 | 8.849 | 8.925 | 8.829 | 8.856 | 1,679,296 | -0.07(-0.77%) |
Dec 02, 2013 | 9.124 | 9.145 | 8.760 | 8.925 | 2,655,516 | -0.23(-2.55%) |
Nov 29, 2013 | 9.097 | 9.172 | 9.049 | 9.159 | 1,008,105 | +0.06(+0.68%) |
Nov 27, 2013 | 8.994 | 9.138 | 8.966 | 9.097 | 2,274,473 | +0.07(+0.76%) |
Nov 26, 2013 | 9.097 | 9.172 | 8.994 | 9.028 | 4,102,084 | -0.04(-0.45%) |
Nov 25, 2013 | 9.172 | 9.200 | 9.062 | 9.069 | 1,478,841 | -0.10(-1.12%) |
Nov 22, 2013 | 9.179 | 9.227 | 9.124 | 9.172 | 1,390,474 | -0.05(-0.52%) |
Nov 21, 2013 | 9.193 | 9.323 | 9.179 | 9.220 | 1,361,982 | +0.00(+0.00%) |
Nov 20, 2013 | 9.351 | 9.413 | 9.172 | 9.220 | 1,300,488 | -0.14(-1.47%) |
Nov 19, 2013 | 9.420 | 9.475 | 9.285 | 9.358 | 1,621,696 | -0.12(-1.23%) |
Nov 18, 2013 | 9.543 | 9.619 | 9.461 | 9.475 | 1,342,735 | -0.07(-0.72%) |
Nov 15, 2013 | 9.557 | 9.688 | 9.495 | 9.543 | 1,384,076 | -0.03(-0.36%) |
Nov 14, 2013 | 9.475 | 9.774 | 9.475 | 9.578 | 2,167,332 | +0.08(+0.80%) |
Nov 12, 2013 | 9.523 | 9.598 | 9.444 | 9.502 | 2,066,934 | -0.07(-0.72%) |
Nov 11, 2013 | 9.516 | 9.612 | 9.488 | 9.571 | 2,140,314 | +0.01(+0.07%) |
Nov 08, 2013 | 9.516 | 9.688 | 9.488 | 9.564 | 3,624,614 | +0.03(+0.29%) |
Nov 07, 2013 | 9.578 | 9.626 | 9.399 | 9.536 | 2,122,808 | -0.07(-0.72%) |
Nov 06, 2013 | 9.612 | 9.725 | 9.543 | 9.605 | 1,734,572 | -0.04(-0.43%) |
Nov 05, 2013 | 8.581 | 9.729 | 8.581 | 9.646 | 3,636,511 | -0.16(-1.61%) |
Nov 04, 2013 | 9.777 | 9.859 | 9.756 | 9.804 | 3,519,618 | +0.01(+0.14%) |
Nov 01, 2013 | 9.784 | 9.873 | 9.640 | 9.791 | 1,778,227 | -0.04(-0.42%) |
Oct 31, 2013 | 9.715 | 9.853 | 9.578 | 9.832 | 1,675,390 | +0.08(+0.77%) |
Oct 30, 2013 | 9.681 | 9.849 | 9.681 | 9.756 | 1,546,766 | -0.10(-1.05%) |
Oct 29, 2013 | 9.846 | 9.880 | 9.716 | 9.859 | 1,382,392 | -0.04(-0.42%) |
Oct 28, 2013 | 9.962 | 9.969 | 9.853 | 9.901 | 1,811,438 | -0.08(-0.83%) |
Oct 25, 2013 | 9.894 | 9.990 | 9.853 | 9.983 | 1,627,425 | +0.06(+0.62%) |
Oct 24, 2013 | 9.825 | 9.928 | 9.791 | 9.921 | 1,858,430 | +0.08(+0.77%) |
Oct 23, 2013 | 9.736 | 9.856 | 9.688 | 9.846 | 1,603,131 | +0.04(+0.42%) |
Oct 22, 2013 | 9.708 | 9.880 | 9.688 | 9.804 | 1,835,518 | +0.08(+0.78%) |
Oct 21, 2013 | 9.660 | 9.729 | 9.591 | 9.729 | 1,762,271 | +0.02(+0.21%) |
Oct 18, 2013 | 9.591 | 9.732 | 9.591 | 9.708 | 1,979,847 | +0.01(+0.14%) |
Oct 17, 2013 | 9.653 | 9.743 | 9.536 | 9.695 | 2,648,904 | -0.02(-0.21%) |
Oct 16, 2013 | 9.557 | 9.780 | 9.536 | 9.715 | 2,414,308 | +0.16(+1.65%) |
Oct 15, 2013 | 9.461 | 9.619 | 9.344 | 9.557 | 2,575,605 | +0.02(+0.22%) |
Oct 14, 2013 | 9.475 | 9.591 | 9.461 | 9.536 | 1,654,168 | -0.01(-0.07%) |
Oct 11, 2013 | 9.482 | 9.598 | 9.413 | 9.543 | 1,846,289 | -0.02(-0.22%) |
Oct 10, 2013 | 9.179 | 9.571 | 9.179 | 9.564 | 2,431,242 | +0.19(+1.98%) |
Oct 09, 2013 | 9.241 | 9.407 | 9.220 | 9.378 | 2,749,549 | +0.08(+0.81%) |
Oct 08, 2013 | 9.385 | 9.413 | 9.239 | 9.303 | 2,713,023 | -0.14(-1.53%) |
Oct 07, 2013 | 9.440 | 9.516 | 9.406 | 9.447 | 1,427,774 | -0.03(-0.29%) |
Oct 04, 2013 | 9.516 | 9.626 | 9.433 | 9.475 | 1,007,963 | -0.05(-0.51%) |
Oct 03, 2013 | 9.461 | 9.554 | 9.399 | 9.523 | 1,104,317 | +0.00(+0.00%) |
Oct 02, 2013 | 9.482 | 9.626 | 9.468 | 9.523 | 697,564 | -0.07(-0.72%) |