Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 8.846 | 9.002 | 9.002 | 9.002 | 1,232,930 | +0.20(+2.31%) |
Dec 30, 2013 | 9.144 | 9.144 | 8.771 | 8.799 | 2,164,794 | -0.33(-3.56%) |
Dec 27, 2013 | 9.381 | 9.415 | 8.981 | 9.124 | 1,689,318 | -0.12(-1.25%) |
Dec 26, 2013 | 9.137 | 9.432 | 9.097 | 9.239 | 1,990,659 | +0.12(+1.34%) |
Dec 24, 2013 | 9.056 | 9.157 | 9.015 | 9.117 | 584,263 | +0.07(+0.82%) |
Dec 23, 2013 | 9.008 | 9.056 | 8.866 | 9.042 | 1,363,484 | +0.07(+0.75%) |
Dec 20, 2013 | 8.873 | 9.090 | 8.873 | 8.975 | 2,014,824 | +0.17(+1.92%) |
Dec 19, 2013 | 8.589 | 8.954 | 8.575 | 8.805 | 3,356,479 | +0.24(+2.85%) |
Dec 18, 2013 | 8.236 | 8.561 | 8.236 | 8.561 | 2,960,416 | +0.33(+3.95%) |
Dec 17, 2013 | 8.196 | 8.250 | 8.081 | 8.236 | 1,109,548 | -0.01(-0.16%) |
Dec 16, 2013 | 8.453 | 8.467 | 8.223 | 8.250 | 1,405,261 | -0.06(-0.73%) |
Dec 13, 2013 | 7.762 | 8.324 | 7.755 | 8.311 | 3,333,357 | +0.77(+10.14%) |
Dec 12, 2013 | 7.633 | 7.755 | 7.525 | 7.545 | 562,884 | -0.09(-1.15%) |
Dec 11, 2013 | 7.728 | 7.789 | 7.593 | 7.633 | 569,095 | -0.09(-1.14%) |
Dec 10, 2013 | 7.735 | 7.823 | 7.661 | 7.722 | 720,163 | -0.10(-1.30%) |
Dec 09, 2013 | 7.762 | 7.823 | 7.708 | 7.823 | 857,712 | +0.07(+0.87%) |
Dec 06, 2013 | 7.959 | 7.959 | 7.742 | 7.755 | 543,695 | -0.16(-1.97%) |
Dec 05, 2013 | 7.783 | 7.972 | 7.776 | 7.911 | 1,097,427 | +0.16(+2.01%) |
Dec 04, 2013 | 7.606 | 7.789 | 7.579 | 7.755 | 772,993 | +0.09(+1.24%) |
Dec 03, 2013 | 7.715 | 7.755 | 7.600 | 7.661 | 1,016,278 | -0.06(-0.79%) |
Dec 02, 2013 | 7.789 | 7.857 | 7.674 | 7.722 | 1,634,730 | -0.03(-0.44%) |
Nov 29, 2013 | 7.816 | 7.827 | 7.681 | 7.755 | 1,079,682 | +0.12(+1.60%) |
Nov 27, 2013 | 7.593 | 7.742 | 7.518 | 7.633 | 1,349,889 | +0.07(+0.99%) |
Nov 26, 2013 | 7.593 | 7.633 | 7.478 | 7.559 | 875,999 | -0.03(-0.36%) |
Nov 25, 2013 | 7.254 | 7.644 | 7.247 | 7.586 | 1,651,118 | +0.36(+4.97%) |
Nov 22, 2013 | 7.234 | 7.239 | 7.058 | 7.227 | 1,893,425 | +0.02(+0.28%) |
Nov 21, 2013 | 7.356 | 7.356 | 7.173 | 7.207 | 1,336,755 | +0.10(+1.43%) |
Nov 20, 2013 | 7.410 | 7.417 | 7.105 | 7.105 | 2,979,975 | -0.28(-3.85%) |
Nov 19, 2013 | 7.871 | 7.952 | 7.302 | 7.390 | 3,909,375 | -0.47(-5.95%) |
Nov 18, 2013 | 8.135 | 8.135 | 7.843 | 7.857 | 1,335,644 | -0.26(-3.25%) |
Nov 15, 2013 | 8.114 | 8.216 | 8.094 | 8.121 | 1,435,864 | +0.04(+0.50%) |
Nov 14, 2013 | 8.094 | 8.196 | 8.020 | 8.081 | 656,296 | +0.08(+1.02%) |
Nov 12, 2013 | 7.992 | 8.026 | 7.918 | 7.999 | 1,349,254 | +0.01(+0.08%) |
Nov 11, 2013 | 7.735 | 8.033 | 7.728 | 7.992 | 1,144,909 | +0.24(+3.15%) |
Nov 08, 2013 | 7.600 | 7.850 | 7.600 | 7.749 | 1,375,363 | +0.16(+2.05%) |
Nov 07, 2013 | 7.776 | 7.823 | 7.579 | 7.593 | 723,616 | -0.14(-1.75%) |
Nov 06, 2013 | 8.128 | 8.128 | 7.708 | 7.728 | 1,128,927 | -0.35(-4.28%) |
Nov 05, 2013 | 8.060 | 8.324 | 8.026 | 8.074 | 1,586,378 | +0.07(+0.85%) |
Nov 04, 2013 | 7.972 | 8.026 | 7.925 | 8.006 | 1,464,479 | +0.12(+1.55%) |
Nov 01, 2013 | 7.735 | 7.901 | 7.722 | 7.884 | 1,038,047 | +0.20(+2.65%) |
Oct 31, 2013 | 7.633 | 7.738 | 7.559 | 7.681 | 1,001,016 | +0.03(+0.35%) |
Oct 30, 2013 | 7.871 | 7.891 | 7.627 | 7.654 | 1,415,295 | -0.22(-2.75%) |
Oct 29, 2013 | 7.898 | 7.986 | 7.864 | 7.871 | 1,050,549 | +0.01(+0.17%) |
Oct 28, 2013 | 8.020 | 8.020 | 7.789 | 7.857 | 730,459 | -0.18(-2.19%) |
Oct 25, 2013 | 7.952 | 8.128 | 7.945 | 8.033 | 751,585 | +0.08(+1.02%) |
Oct 24, 2013 | 8.162 | 8.162 | 7.932 | 7.952 | 1,404,270 | -0.20(-2.41%) |
Oct 23, 2013 | 8.236 | 8.242 | 8.114 | 8.148 | 729,357 | -0.12(-1.39%) |
Oct 22, 2013 | 8.473 | 8.480 | 8.257 | 8.263 | 1,030,969 | -0.14(-1.69%) |
Oct 21, 2013 | 8.568 | 8.568 | 8.368 | 8.406 | 1,435,378 | -0.13(-1.51%) |
Oct 18, 2013 | 8.399 | 8.555 | 8.365 | 8.534 | 1,083,396 | +0.18(+2.19%) |
Oct 17, 2013 | 8.297 | 8.372 | 8.189 | 8.351 | 726,225 | +0.07(+0.82%) |
Oct 16, 2013 | 8.142 | 8.358 | 8.114 | 8.284 | 1,051,398 | +0.18(+2.17%) |
Oct 15, 2013 | 7.959 | 8.209 | 7.945 | 8.108 | 973,515 | +0.12(+1.53%) |
Oct 14, 2013 | 7.810 | 7.986 | 7.796 | 7.986 | 565,779 | +0.03(+0.43%) |
Oct 11, 2013 | 8.026 | 8.047 | 7.830 | 7.952 | 805,588 | -0.08(-1.01%) |
Oct 10, 2013 | 7.959 | 8.081 | 7.837 | 8.033 | 1,211,485 | +0.24(+3.13%) |
Oct 09, 2013 | 7.823 | 7.884 | 7.559 | 7.789 | 1,613,275 | -0.05(-0.60%) |
Oct 08, 2013 | 8.331 | 8.365 | 7.789 | 7.837 | 2,261,176 | -0.51(-6.16%) |
Oct 07, 2013 | 8.257 | 8.412 | 8.202 | 8.351 | 1,057,073 | +0.00(+0.00%) |
Oct 04, 2013 | 8.351 | 8.392 | 8.277 | 8.351 | 976,700 | +0.02(+0.24%) |
Oct 03, 2013 | 8.379 | 8.433 | 8.246 | 8.331 | 1,211,540 | -0.06(-0.73%) |
Oct 02, 2013 | 8.399 | 8.406 | 8.297 | 8.392 | 1,428,879 | -0.05(-0.56%) |