Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 9.470 | 9.512 | 9.512 | 9.512 | 449,152 | +0.01(+0.09%) |
Dec 30, 2013 | 9.562 | 9.587 | 9.478 | 9.503 | 379,364 | +0.03(+0.27%) |
Dec 27, 2013 | 9.495 | 9.528 | 9.453 | 9.478 | 606,885 | +0.19(+2.08%) |
Dec 26, 2013 | 9.243 | 9.310 | 9.201 | 9.285 | 483,610 | +0.05(+0.54%) |
Dec 24, 2013 | 9.218 | 9.269 | 9.218 | 9.235 | 183,012 | +0.00(+0.00%) |
Dec 23, 2013 | 9.285 | 9.327 | 9.227 | 9.235 | 595,701 | +0.10(+1.10%) |
Dec 20, 2013 | 9.059 | 9.260 | 9.026 | 9.134 | 3,408,080 | +0.27(+3.02%) |
Dec 19, 2013 | 8.808 | 8.883 | 8.749 | 8.866 | 762,521 | +0.10(+1.15%) |
Dec 18, 2013 | 8.732 | 8.808 | 8.674 | 8.766 | 764,266 | +0.03(+0.29%) |
Dec 17, 2013 | 8.749 | 8.774 | 8.699 | 8.741 | 894,046 | -0.28(-3.07%) |
Dec 16, 2013 | 8.833 | 9.067 | 8.824 | 9.017 | 948,301 | +0.36(+4.16%) |
Dec 13, 2013 | 8.623 | 8.707 | 8.581 | 8.657 | 709,302 | +0.08(+0.98%) |
Dec 12, 2013 | 8.665 | 8.707 | 8.573 | 8.573 | 491,796 | -0.22(-2.48%) |
Dec 11, 2013 | 8.917 | 8.917 | 8.782 | 8.791 | 417,513 | -0.10(-1.13%) |
Dec 10, 2013 | 8.954 | 8.967 | 8.866 | 8.891 | 1,014,346 | +0.07(+0.76%) |
Dec 09, 2013 | 8.791 | 8.866 | 8.774 | 8.824 | 317,882 | +0.01(+0.10%) |
Dec 06, 2013 | 8.875 | 8.891 | 8.791 | 8.816 | 1,164,722 | +0.05(+0.57%) |
Dec 05, 2013 | 8.900 | 8.900 | 8.724 | 8.766 | 1,048,249 | -0.25(-2.79%) |
Dec 04, 2013 | 8.808 | 9.042 | 8.808 | 9.017 | 919,275 | +0.02(+0.19%) |
Dec 03, 2013 | 9.118 | 9.176 | 8.933 | 9.000 | 1,357,738 | -0.29(-3.16%) |
Dec 02, 2013 | 9.386 | 9.436 | 9.285 | 9.294 | 645,499 | -0.20(-2.12%) |
Nov 29, 2013 | 9.637 | 9.675 | 9.495 | 9.495 | 557,298 | +0.01(+0.09%) |
Nov 27, 2013 | 9.595 | 9.637 | 9.470 | 9.486 | 697,032 | +0.03(+0.27%) |
Nov 26, 2013 | 9.495 | 9.512 | 9.436 | 9.461 | 1,220,495 | -0.04(-0.44%) |
Nov 25, 2013 | 9.570 | 9.579 | 9.478 | 9.503 | 1,823,051 | +0.02(+0.18%) |
Nov 22, 2013 | 9.453 | 9.512 | 9.436 | 9.486 | 535,827 | +0.03(+0.35%) |
Nov 21, 2013 | 9.453 | 9.461 | 9.394 | 9.453 | 363,800 | -0.03(-0.27%) |
Nov 20, 2013 | 9.662 | 9.671 | 9.453 | 9.478 | 1,606,426 | +0.08(+0.80%) |
Nov 19, 2013 | 9.478 | 9.478 | 9.336 | 9.403 | 1,210,643 | -0.08(-0.80%) |
Nov 18, 2013 | 9.570 | 9.595 | 9.465 | 9.478 | 1,701,567 | +0.00(+0.00%) |
Nov 15, 2013 | 9.520 | 9.528 | 9.445 | 9.478 | 1,409,613 | -0.04(-0.44%) |
Nov 14, 2013 | 9.562 | 9.587 | 9.495 | 9.520 | 902,189 | +0.12(+1.25%) |
Nov 12, 2013 | 9.344 | 9.428 | 9.336 | 9.403 | 906,516 | +0.03(+0.27%) |
Nov 11, 2013 | 9.352 | 9.386 | 9.319 | 9.377 | 517,120 | +0.00(+0.00%) |
Nov 08, 2013 | 9.336 | 9.394 | 9.319 | 9.377 | 1,032,645 | -0.03(-0.36%) |
Nov 07, 2013 | 9.495 | 9.520 | 9.361 | 9.411 | 1,137,456 | +0.04(+0.45%) |
Nov 06, 2013 | 9.361 | 9.461 | 9.294 | 9.369 | 1,182,262 | +0.04(+0.45%) |
Nov 05, 2013 | 9.336 | 9.428 | 9.294 | 9.327 | 1,503,520 | -0.22(-2.28%) |
Nov 04, 2013 | 9.570 | 9.587 | 9.453 | 9.545 | 970,395 | +0.13(+1.42%) |
Nov 01, 2013 | 9.587 | 9.604 | 9.386 | 9.411 | 1,755,615 | -0.42(-4.26%) |
Oct 31, 2013 | 10.22 | 10.25 | 9.830 | 9.830 | 1,034,420 | -0.35(-3.46%) |
Oct 30, 2013 | 10.11 | 10.41 | 10.08 | 10.18 | 1,095,959 | -0.05(-0.49%) |
Oct 29, 2013 | 10.48 | 10.50 | 10.14 | 10.23 | 2,029,749 | -0.18(-1.69%) |
Oct 28, 2013 | 10.39 | 10.48 | 10.37 | 10.41 | 1,115,968 | +0.08(+0.73%) |
Oct 25, 2013 | 10.39 | 10.43 | 10.29 | 10.33 | 1,196,253 | -0.24(-2.30%) |
Oct 24, 2013 | 10.57 | 10.64 | 10.52 | 10.58 | 778,764 | +0.16(+1.53%) |
Oct 23, 2013 | 10.47 | 10.56 | 10.37 | 10.42 | 497,721 | -0.18(-1.74%) |
Oct 22, 2013 | 10.53 | 10.65 | 10.51 | 10.60 | 931,281 | +0.31(+3.01%) |
Oct 21, 2013 | 10.33 | 10.39 | 10.25 | 10.29 | 563,330 | +0.08(+0.82%) |
Oct 18, 2013 | 10.28 | 10.30 | 10.08 | 10.21 | 1,073,795 | -0.08(-0.81%) |
Oct 17, 2013 | 10.27 | 10.33 | 10.19 | 10.29 | 486,105 | +0.00(+0.00%) |
Oct 16, 2013 | 10.32 | 10.35 | 10.22 | 10.29 | 645,102 | -0.03(-0.33%) |
Oct 15, 2013 | 10.37 | 10.37 | 10.29 | 10.32 | 837,024 | -0.38(-3.52%) |
Oct 14, 2013 | 10.64 | 10.87 | 10.52 | 10.70 | 542,997 | +0.03(+0.31%) |
Oct 11, 2013 | 10.75 | 10.78 | 10.61 | 10.67 | 1,921,173 | +0.09(+0.87%) |
Oct 10, 2013 | 10.60 | 10.62 | 10.48 | 10.58 | 601,757 | -0.01(-0.08%) |
Oct 09, 2013 | 10.54 | 10.63 | 10.45 | 10.58 | 1,123,796 | +0.18(+1.69%) |
Oct 08, 2013 | 10.41 | 10.57 | 10.34 | 10.41 | 1,454,368 | +0.15(+1.47%) |
Oct 07, 2013 | 10.41 | 10.50 | 10.26 | 10.26 | 1,327,691 | -0.34(-3.16%) |
Oct 04, 2013 | 10.69 | 10.98 | 10.48 | 10.59 | 1,329,995 | +0.03(+0.24%) |
Oct 03, 2013 | 10.70 | 10.70 | 10.42 | 10.57 | 1,356,081 | -0.24(-2.25%) |
Oct 02, 2013 | 10.91 | 10.96 | 10.79 | 10.81 | 1,947,365 | -0.02(-0.16%) |