Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 9.722 | 9.815 | 9.815 | 9.815 | 391,648 | +0.09(+0.88%) |
Dec 30, 2013 | 9.683 | 9.745 | 9.628 | 9.730 | 334,109 | +0.04(+0.40%) |
Dec 27, 2013 | 9.698 | 9.722 | 9.473 | 9.691 | 276,522 | +0.03(+0.32%) |
Dec 26, 2013 | 9.706 | 9.768 | 9.644 | 9.660 | 224,644 | -0.03(-0.32%) |
Dec 24, 2013 | 9.815 | 9.846 | 9.691 | 9.691 | 170,381 | -0.09(-0.88%) |
Dec 23, 2013 | 9.418 | 9.776 | 9.348 | 9.776 | 679,703 | +0.41(+4.40%) |
Dec 20, 2013 | 9.170 | 9.403 | 9.170 | 9.364 | 1,856,611 | +0.16(+1.69%) |
Dec 19, 2013 | 9.224 | 9.278 | 9.115 | 9.208 | 342,868 | -0.04(-0.42%) |
Dec 18, 2013 | 8.998 | 9.255 | 8.880 | 9.247 | 531,512 | +0.27(+3.03%) |
Dec 17, 2013 | 9.000 | 9.201 | 8.890 | 8.975 | 445,497 | -0.12(-1.28%) |
Dec 16, 2013 | 9.030 | 9.100 | 8.905 | 9.092 | 580,212 | +0.09(+1.04%) |
Dec 13, 2013 | 9.092 | 9.131 | 8.967 | 8.998 | 426,177 | -0.05(-0.52%) |
Dec 12, 2013 | 9.045 | 9.076 | 8.874 | 9.045 | 301,251 | +0.13(+1.48%) |
Dec 11, 2013 | 8.983 | 9.061 | 8.869 | 8.913 | 400,593 | -0.08(-0.87%) |
Dec 10, 2013 | 9.084 | 9.138 | 8.928 | 8.991 | 354,706 | -0.13(-1.45%) |
Dec 09, 2013 | 9.240 | 9.240 | 9.061 | 9.123 | 322,807 | -0.06(-0.68%) |
Dec 06, 2013 | 9.100 | 9.286 | 9.100 | 9.185 | 0 | +0.17(+1.90%) |
Dec 05, 2013 | 8.921 | 9.030 | 8.897 | 9.014 | 0 | +0.06(+0.70%) |
Dec 04, 2013 | 8.960 | 9.076 | 8.874 | 8.952 | 0 | -0.05(-0.52%) |
Dec 03, 2013 | 9.107 | 9.185 | 8.913 | 8.998 | 0 | -0.13(-1.45%) |
Dec 02, 2013 | 9.232 | 9.387 | 9.131 | 9.131 | 312,539 | -0.12(-1.30%) |
Nov 29, 2013 | 9.317 | 9.403 | 9.193 | 9.251 | 0 | -0.02(-0.21%) |
Nov 27, 2013 | 9.208 | 9.317 | 9.162 | 9.271 | 0 | +0.09(+0.93%) |
Nov 26, 2013 | 9.123 | 9.197 | 9.049 | 9.185 | 0 | +0.09(+0.94%) |
Nov 25, 2013 | 9.053 | 9.115 | 9.030 | 9.100 | 693,367 | +0.04(+0.43%) |
Nov 22, 2013 | 9.115 | 9.131 | 8.991 | 9.061 | 0 | -0.02(-0.26%) |
Nov 21, 2013 | 8.866 | 9.084 | 8.851 | 9.084 | 435,682 | +0.26(+2.91%) |
Nov 20, 2013 | 8.944 | 8.944 | 8.788 | 8.827 | 0 | -0.09(-1.00%) |
Nov 19, 2013 | 8.960 | 9.053 | 8.876 | 8.917 | 185,329 | -0.05(-0.56%) |
Nov 18, 2013 | 9.014 | 9.170 | 8.921 | 8.967 | 0 | -0.03(-0.35%) |
Nov 15, 2013 | 9.076 | 9.123 | 8.967 | 8.998 | 0 | -0.09(-0.94%) |
Nov 14, 2013 | 8.967 | 9.092 | 8.866 | 9.084 | 270,053 | +0.12(+1.30%) |
Nov 13, 2013 | 8.866 | 8.991 | 8.820 | 8.967 | 0 | +0.07(+0.79%) |
Nov 12, 2013 | 9.006 | 9.006 | 8.858 | 8.897 | 0 | -0.12(-1.29%) |
Nov 11, 2013 | 9.177 | 9.177 | 8.983 | 9.014 | 0 | -0.16(-1.70%) |
Nov 08, 2013 | 8.718 | 9.201 | 8.687 | 9.170 | 0 | +0.45(+5.17%) |
Nov 07, 2013 | 8.858 | 8.890 | 8.718 | 8.718 | 367,120 | -0.09(-1.06%) |
Nov 06, 2013 | 8.804 | 8.827 | 8.680 | 8.812 | 219,877 | +0.09(+0.98%) |
Nov 05, 2013 | 8.657 | 8.773 | 8.618 | 8.726 | 292,798 | +0.00(+0.00%) |
Nov 04, 2013 | 8.719 | 8.749 | 8.626 | 8.726 | 360,261 | +0.02(+0.18%) |
Nov 01, 2013 | 8.788 | 8.827 | 8.610 | 8.711 | 0 | -0.09(-1.05%) |
Oct 31, 2013 | 8.989 | 9.012 | 8.796 | 8.804 | 325,403 | -0.20(-2.23%) |
Oct 30, 2013 | 9.097 | 9.097 | 8.997 | 9.004 | 317,017 | -0.06(-0.64%) |
Oct 29, 2013 | 9.113 | 9.151 | 8.974 | 9.062 | 0 | -0.02(-0.21%) |
Oct 28, 2013 | 8.981 | 9.089 | 8.943 | 9.082 | 0 | +0.10(+1.12%) |
Oct 25, 2013 | 8.997 | 9.028 | 8.935 | 8.981 | 0 | +0.02(+0.17%) |
Oct 24, 2013 | 8.950 | 8.981 | 8.865 | 8.966 | 487,619 | +0.05(+0.52%) |
Oct 23, 2013 | 8.788 | 8.950 | 8.587 | 8.919 | 528,050 | +0.09(+1.05%) |
Oct 22, 2013 | 8.842 | 8.912 | 8.765 | 8.827 | 531,468 | -0.02(-0.17%) |
Oct 21, 2013 | 8.927 | 8.927 | 8.819 | 8.842 | 724,887 | -0.05(-0.52%) |
Oct 18, 2013 | 9.167 | 9.267 | 8.819 | 8.889 | 869,529 | -0.06(-0.69%) |
Oct 17, 2013 | 8.780 | 9.004 | 8.711 | 8.950 | 538,408 | +0.11(+1.22%) |
Oct 16, 2013 | 8.873 | 8.989 | 8.788 | 8.842 | 418,453 | +0.03(+0.35%) |
Oct 15, 2013 | 8.912 | 8.918 | 8.788 | 8.811 | 538,403 | -0.11(-1.21%) |
Oct 14, 2013 | 8.819 | 8.919 | 8.819 | 8.919 | 575,255 | +0.05(+0.52%) |
Oct 11, 2013 | 8.564 | 8.881 | 8.463 | 8.873 | 0 | +0.29(+3.33%) |
Oct 10, 2013 | 8.363 | 8.587 | 8.361 | 8.587 | 593,811 | +0.32(+3.93%) |
Oct 09, 2013 | 8.278 | 8.293 | 8.208 | 8.262 | 531,269 | +0.04(+0.47%) |
Oct 08, 2013 | 8.301 | 8.324 | 8.208 | 8.224 | 532,195 | -0.10(-1.21%) |
Oct 07, 2013 | 8.487 | 8.510 | 8.324 | 8.324 | 0 | -0.24(-2.80%) |
Oct 04, 2013 | 8.510 | 8.579 | 8.487 | 8.564 | 0 | +0.03(+0.36%) |
Oct 03, 2013 | 8.711 | 8.734 | 8.487 | 8.533 | 0 | -0.19(-2.13%) |
Oct 02, 2013 | 8.695 | 8.850 | 8.657 | 8.719 | 659,706 | -0.04(-0.44%) |