Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 9.581 | 9.501 | 9.501 | 9.501 | 95,557 | -0.08(-0.79%) |
Dec 30, 2013 | 9.661 | 9.718 | 9.529 | 9.576 | 41,361 | -0.12(-1.27%) |
Dec 27, 2013 | 9.817 | 9.892 | 9.628 | 9.699 | 57,194 | -0.07(-0.72%) |
Dec 26, 2013 | 10.09 | 10.09 | 9.680 | 9.770 | 72,486 | -0.32(-3.14%) |
Dec 24, 2013 | 10.17 | 10.25 | 10.07 | 10.09 | 27,224 | +0.01(+0.09%) |
Dec 23, 2013 | 10.08 | 10.18 | 10.03 | 10.08 | 98,104 | +0.04(+0.42%) |
Dec 20, 2013 | 9.914 | 10.08 | 9.877 | 10.03 | 148,588 | +0.16(+1.60%) |
Dec 19, 2013 | 9.965 | 10.02 | 9.812 | 9.877 | 46,904 | -0.13(-1.30%) |
Dec 18, 2013 | 9.891 | 10.04 | 9.780 | 10.01 | 127,341 | +0.16(+1.65%) |
Dec 17, 2013 | 9.909 | 10.03 | 9.746 | 9.844 | 97,330 | -0.04(-0.38%) |
Dec 16, 2013 | 9.677 | 10.07 | 9.677 | 9.882 | 130,100 | +0.22(+2.26%) |
Dec 13, 2013 | 9.566 | 9.793 | 9.515 | 9.664 | 68,750 | +0.10(+1.07%) |
Dec 12, 2013 | 9.613 | 9.775 | 9.510 | 9.561 | 67,683 | -0.07(-0.72%) |
Dec 11, 2013 | 9.909 | 10.08 | 9.603 | 9.631 | 69,420 | -0.29(-2.95%) |
Dec 10, 2013 | 9.404 | 10.09 | 9.278 | 9.923 | 294,888 | +0.54(+5.79%) |
Dec 09, 2013 | 9.278 | 9.483 | 9.278 | 9.381 | 88,744 | +0.03(+0.35%) |
Dec 06, 2013 | 9.334 | 9.542 | 9.334 | 9.348 | 70,267 | +0.10(+1.05%) |
Dec 05, 2013 | 9.306 | 9.306 | 9.209 | 9.251 | 37,327 | -0.07(-0.75%) |
Dec 04, 2013 | 9.195 | 9.376 | 9.195 | 9.320 | 49,913 | +0.06(+0.60%) |
Dec 03, 2013 | 9.278 | 9.367 | 9.255 | 9.265 | 61,604 | -0.05(-0.55%) |
Dec 02, 2013 | 9.571 | 9.599 | 9.316 | 9.316 | 29,636 | -0.25(-2.57%) |
Nov 29, 2013 | 9.571 | 9.599 | 9.469 | 9.561 | 21,535 | +0.00(+0.05%) |
Nov 27, 2013 | 9.339 | 9.557 | 9.339 | 9.557 | 43,748 | +0.21(+2.23%) |
Nov 26, 2013 | 9.390 | 9.473 | 9.330 | 9.348 | 62,145 | -0.06(-0.59%) |
Nov 25, 2013 | 9.510 | 9.510 | 9.316 | 9.404 | 55,573 | -0.06(-0.64%) |
Nov 22, 2013 | 9.330 | 9.506 | 9.269 | 9.464 | 41,651 | +0.09(+0.99%) |
Nov 21, 2013 | 9.357 | 9.390 | 9.093 | 9.371 | 123,384 | +0.07(+0.75%) |
Nov 20, 2013 | 9.302 | 9.343 | 9.223 | 9.302 | 47,919 | +0.01(+0.15%) |
Nov 19, 2013 | 9.404 | 9.501 | 9.278 | 9.288 | 54,998 | -0.08(-0.89%) |
Nov 18, 2013 | 9.399 | 9.497 | 9.330 | 9.371 | 41,386 | -0.02(-0.25%) |
Nov 15, 2013 | 9.339 | 9.413 | 9.278 | 9.394 | 45,746 | +0.04(+0.40%) |
Nov 14, 2013 | 9.343 | 9.432 | 9.330 | 9.357 | 32,304 | +0.02(+0.20%) |
Nov 13, 2013 | 9.274 | 9.399 | 9.255 | 9.339 | 40,049 | +0.05(+0.50%) |
Nov 12, 2013 | 9.316 | 9.432 | 9.283 | 9.292 | 32,621 | -0.08(-0.89%) |
Nov 11, 2013 | 9.311 | 9.446 | 9.283 | 9.376 | 45,498 | -0.01(-0.10%) |
Nov 08, 2013 | 9.464 | 9.524 | 9.330 | 9.385 | 90,025 | -0.08(-0.83%) |
Nov 07, 2013 | 9.473 | 9.589 | 9.464 | 9.464 | 32,171 | -0.02(-0.24%) |
Nov 06, 2013 | 9.589 | 9.589 | 9.450 | 9.487 | 39,583 | -0.06(-0.68%) |
Nov 05, 2013 | 9.510 | 9.622 | 9.469 | 9.552 | 53,273 | +0.02(+0.19%) |
Nov 04, 2013 | 9.608 | 9.608 | 9.450 | 9.534 | 96,381 | +0.00(+0.05%) |
Nov 01, 2013 | 9.789 | 9.812 | 9.515 | 9.529 | 102,967 | -0.28(-2.84%) |
Oct 31, 2013 | 9.974 | 10.17 | 9.770 | 9.807 | 96,966 | -0.19(-1.86%) |
Oct 30, 2013 | 10.11 | 10.24 | 9.974 | 9.993 | 40,340 | -0.08(-0.83%) |
Oct 29, 2013 | 10.19 | 10.19 | 9.960 | 10.08 | 33,833 | -0.06(-0.55%) |
Oct 28, 2013 | 10.21 | 10.32 | 10.09 | 10.13 | 45,761 | -0.01(-0.14%) |
Oct 25, 2013 | 10.13 | 10.21 | 9.998 | 10.15 | 42,368 | +0.06(+0.55%) |
Oct 24, 2013 | 9.752 | 10.23 | 9.742 | 10.09 | 104,465 | +0.34(+3.52%) |
Oct 23, 2013 | 9.705 | 9.789 | 9.640 | 9.747 | 174,332 | +0.02(+0.19%) |
Oct 22, 2013 | 9.770 | 9.868 | 9.710 | 9.729 | 51,622 | -0.05(-0.47%) |
Oct 21, 2013 | 9.970 | 9.970 | 9.705 | 9.775 | 113,255 | -0.13(-1.36%) |
Oct 18, 2013 | 10.05 | 10.07 | 9.877 | 9.909 | 72,669 | -0.05(-0.51%) |
Oct 17, 2013 | 9.687 | 9.970 | 9.668 | 9.960 | 43,315 | +0.26(+2.68%) |
Oct 16, 2013 | 9.826 | 9.933 | 9.668 | 9.701 | 32,201 | -0.08(-0.85%) |
Oct 15, 2013 | 9.784 | 9.970 | 9.747 | 9.784 | 42,974 | +0.02(+0.24%) |
Oct 14, 2013 | 9.668 | 9.840 | 9.639 | 9.761 | 56,194 | +0.06(+0.67%) |
Oct 11, 2013 | 9.311 | 9.719 | 9.311 | 9.696 | 86,289 | +0.42(+4.50%) |
Oct 10, 2013 | 9.441 | 9.464 | 9.261 | 9.278 | 121,528 | -0.04(-0.40%) |
Oct 09, 2013 | 9.320 | 9.441 | 9.288 | 9.316 | 66,961 | +0.00(+0.00%) |
Oct 08, 2013 | 9.432 | 9.432 | 9.302 | 9.316 | 81,062 | -0.09(-0.94%) |
Oct 07, 2013 | 9.385 | 9.450 | 9.320 | 9.404 | 68,972 | +0.01(+0.15%) |
Oct 04, 2013 | 9.339 | 9.464 | 9.304 | 9.390 | 94,079 | +0.09(+1.00%) |
Oct 03, 2013 | 9.288 | 9.316 | 9.237 | 9.297 | 145,506 | +0.02(+0.20%) |
Oct 02, 2013 | 9.325 | 9.371 | 9.251 | 9.278 | 167,113 | -0.05(-0.50%) |