Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 9.060 | 9.264 | 9.264 | 9.264 | 1,333,278 | +0.19(+2.14%) |
Dec 30, 2013 | 9.178 | 9.241 | 9.024 | 9.069 | 571,736 | -0.10(-1.13%) |
Dec 27, 2013 | 9.218 | 9.218 | 9.142 | 9.173 | 469,473 | -0.02(-0.20%) |
Dec 26, 2013 | 9.232 | 9.245 | 9.106 | 9.192 | 457,474 | -0.02(-0.19%) |
Dec 24, 2013 | 9.218 | 9.282 | 9.173 | 9.209 | 245,891 | -0.00(-0.05%) |
Dec 23, 2013 | 9.196 | 9.227 | 9.164 | 9.214 | 408,345 | +0.08(+0.89%) |
Dec 20, 2013 | 9.137 | 9.233 | 9.097 | 9.133 | 542,557 | -0.01(-0.10%) |
Dec 19, 2013 | 9.079 | 9.286 | 9.047 | 9.142 | 509,868 | +0.04(+0.41%) |
Dec 18, 2013 | 9.047 | 9.154 | 9.020 | 9.105 | 542,759 | +0.04(+0.44%) |
Dec 17, 2013 | 9.020 | 9.121 | 8.998 | 9.065 | 374,859 | +0.01(+0.15%) |
Dec 16, 2013 | 8.931 | 9.109 | 8.922 | 9.051 | 643,456 | +0.15(+1.66%) |
Dec 13, 2013 | 8.873 | 8.913 | 8.846 | 8.904 | 395,312 | +0.02(+0.20%) |
Dec 12, 2013 | 8.868 | 8.931 | 8.868 | 8.886 | 471,758 | -0.00(-0.05%) |
Dec 11, 2013 | 8.926 | 8.926 | 8.864 | 8.890 | 356,090 | +0.01(+0.10%) |
Dec 10, 2013 | 8.859 | 8.899 | 8.819 | 8.881 | 524,131 | +0.01(+0.15%) |
Dec 09, 2013 | 8.832 | 8.886 | 8.828 | 8.868 | 373,103 | +0.01(+0.15%) |
Dec 06, 2013 | 8.823 | 8.877 | 8.814 | 8.855 | 254,313 | +0.07(+0.76%) |
Dec 05, 2013 | 8.810 | 8.836 | 8.739 | 8.788 | 640,384 | -0.02(-0.25%) |
Dec 04, 2013 | 8.890 | 8.890 | 8.783 | 8.810 | 389,747 | -0.05(-0.60%) |
Dec 03, 2013 | 8.881 | 8.908 | 8.814 | 8.864 | 327,881 | -0.06(-0.70%) |
Dec 02, 2013 | 8.886 | 8.942 | 8.841 | 8.926 | 514,777 | +0.04(+0.45%) |
Nov 29, 2013 | 8.966 | 8.966 | 8.855 | 8.886 | 116,622 | +0.01(+0.10%) |
Nov 27, 2013 | 8.868 | 8.962 | 8.846 | 8.877 | 316,652 | -0.01(-0.15%) |
Nov 26, 2013 | 8.899 | 8.984 | 8.864 | 8.890 | 357,978 | -0.06(-0.70%) |
Nov 25, 2013 | 8.828 | 8.966 | 8.792 | 8.953 | 450,030 | +0.06(+0.70%) |
Nov 22, 2013 | 8.855 | 8.924 | 8.788 | 8.890 | 509,422 | +0.06(+0.71%) |
Nov 21, 2013 | 8.873 | 8.904 | 8.815 | 8.828 | 300,761 | -0.01(-0.10%) |
Nov 20, 2013 | 8.864 | 8.984 | 8.810 | 8.837 | 398,851 | -0.09(-1.00%) |
Nov 19, 2013 | 8.962 | 9.024 | 8.917 | 8.926 | 226,125 | -0.07(-0.76%) |
Nov 18, 2013 | 8.973 | 9.035 | 8.973 | 8.995 | 195,163 | +0.01(+0.15%) |
Nov 15, 2013 | 8.942 | 9.013 | 8.942 | 8.982 | 151,389 | -0.00(-0.00%) |
Nov 14, 2013 | 8.937 | 9.044 | 8.915 | 8.982 | 336,460 | +0.16(+1.76%) |
Nov 12, 2013 | 8.933 | 8.964 | 8.764 | 8.826 | 225,583 | -0.10(-1.09%) |
Nov 11, 2013 | 8.937 | 8.977 | 8.906 | 8.924 | 92,230 | +0.01(+0.15%) |
Nov 08, 2013 | 9.048 | 9.075 | 8.866 | 8.911 | 338,337 | -0.15(-1.67%) |
Nov 07, 2013 | 9.083 | 9.101 | 9.035 | 9.062 | 115,532 | +0.00(+0.05%) |
Nov 06, 2013 | 9.048 | 9.079 | 9.017 | 9.057 | 155,117 | +0.00(+0.00%) |
Nov 05, 2013 | 9.128 | 9.154 | 9.008 | 9.057 | 185,321 | -0.09(-1.02%) |
Nov 04, 2013 | 9.181 | 9.221 | 9.114 | 9.150 | 99,637 | -0.04(-0.39%) |
Nov 01, 2013 | 9.252 | 9.291 | 9.155 | 9.185 | 65,649 | -0.03(-0.34%) |
Oct 31, 2013 | 9.376 | 9.376 | 9.177 | 9.216 | 154,275 | -0.05(-0.57%) |
Oct 30, 2013 | 9.230 | 9.305 | 9.181 | 9.270 | 175,993 | +0.04(+0.48%) |
Oct 29, 2013 | 9.216 | 9.270 | 9.154 | 9.225 | 213,107 | +0.05(+0.58%) |
Oct 28, 2013 | 9.296 | 9.296 | 9.119 | 9.172 | 141,332 | -0.06(-0.62%) |
Oct 25, 2013 | 9.194 | 9.270 | 9.194 | 9.230 | 111,752 | +0.05(+0.58%) |
Oct 24, 2013 | 9.132 | 9.278 | 9.132 | 9.177 | 166,429 | +0.02(+0.19%) |
Oct 23, 2013 | 9.141 | 9.243 | 9.106 | 9.159 | 156,577 | +0.02(+0.19%) |
Oct 22, 2013 | 9.194 | 9.194 | 9.061 | 9.141 | 292,153 | +0.04(+0.42%) |
Oct 21, 2013 | 9.094 | 9.107 | 9.015 | 9.103 | 151,618 | +0.00(+0.05%) |
Oct 18, 2013 | 9.059 | 9.173 | 9.046 | 9.099 | 304,334 | +0.02(+0.24%) |
Oct 17, 2013 | 8.984 | 9.156 | 8.931 | 9.077 | 228,667 | +0.11(+1.23%) |
Oct 16, 2013 | 9.107 | 9.121 | 8.927 | 8.967 | 159,456 | -0.13(-1.45%) |
Oct 15, 2013 | 9.011 | 9.169 | 9.011 | 9.099 | 255,327 | -0.02(-0.19%) |
Oct 14, 2013 | 9.033 | 9.213 | 9.015 | 9.116 | 88,430 | +0.03(+0.29%) |
Oct 11, 2013 | 9.024 | 9.125 | 8.953 | 9.090 | 122,126 | +0.11(+1.17%) |
Oct 10, 2013 | 9.134 | 9.169 | 8.975 | 8.984 | 178,482 | -0.11(-1.21%) |
Oct 09, 2013 | 9.081 | 9.188 | 9.019 | 9.094 | 114,674 | +0.01(+0.15%) |
Oct 08, 2013 | 9.147 | 9.147 | 9.028 | 9.081 | 115,207 | -0.03(-0.34%) |
Oct 07, 2013 | 9.323 | 9.406 | 9.085 | 9.112 | 89,131 | -0.13(-1.38%) |
Oct 04, 2013 | 9.376 | 9.376 | 9.240 | 9.240 | 71,391 | +0.00(+0.04%) |
Oct 03, 2013 | 9.349 | 9.349 | 9.147 | 9.236 | 84,826 | -0.06(-0.65%) |
Oct 02, 2013 | 9.389 | 9.389 | 9.103 | 9.296 | 170,307 | -0.05(-0.52%) |