Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 9.432 | 9.355 | 9.355 | 9.355 | 566,677 | -0.05(-0.57%) |
Dec 30, 2013 | 9.349 | 9.414 | 9.349 | 9.408 | 245,813 | +0.03(+0.32%) |
Dec 27, 2013 | 9.408 | 9.408 | 9.313 | 9.379 | 561,745 | +0.01(+0.06%) |
Dec 26, 2013 | 9.397 | 9.474 | 9.373 | 9.373 | 420,830 | +0.02(+0.25%) |
Dec 24, 2013 | 9.337 | 9.438 | 9.319 | 9.349 | 144,174 | +0.01(+0.06%) |
Dec 23, 2013 | 9.290 | 9.432 | 9.281 | 9.343 | 681,099 | +0.09(+0.96%) |
Dec 20, 2013 | 9.159 | 9.254 | 9.135 | 9.254 | 1,904,049 | +0.08(+0.91%) |
Dec 19, 2013 | 9.206 | 9.248 | 9.111 | 9.171 | 337,152 | -0.09(-0.96%) |
Dec 18, 2013 | 9.070 | 9.272 | 8.975 | 9.260 | 646,197 | +0.21(+2.28%) |
Dec 17, 2013 | 9.100 | 9.130 | 8.995 | 9.053 | 527,046 | -0.04(-0.45%) |
Dec 16, 2013 | 8.965 | 9.106 | 8.889 | 9.094 | 679,211 | +0.14(+1.57%) |
Dec 13, 2013 | 8.983 | 9.071 | 8.912 | 8.954 | 582,834 | -0.01(-0.13%) |
Dec 12, 2013 | 8.965 | 9.000 | 8.842 | 8.965 | 677,359 | -0.01(-0.07%) |
Dec 11, 2013 | 9.153 | 9.200 | 8.936 | 8.971 | 497,551 | -0.19(-2.05%) |
Dec 10, 2013 | 9.194 | 9.276 | 9.115 | 9.159 | 244,572 | -0.06(-0.70%) |
Dec 09, 2013 | 9.224 | 9.247 | 9.153 | 9.224 | 394,338 | +0.00(+0.00%) |
Dec 06, 2013 | 9.083 | 9.241 | 9.083 | 9.224 | 398,944 | +0.18(+2.01%) |
Dec 05, 2013 | 9.071 | 9.100 | 9.018 | 9.042 | 267,399 | -0.05(-0.52%) |
Dec 04, 2013 | 9.089 | 9.188 | 9.042 | 9.089 | 365,267 | -0.05(-0.58%) |
Dec 03, 2013 | 9.188 | 9.218 | 9.094 | 9.141 | 277,208 | -0.04(-0.38%) |
Dec 02, 2013 | 9.376 | 9.429 | 9.147 | 9.177 | 279,817 | -0.22(-2.31%) |
Nov 29, 2013 | 9.435 | 9.470 | 9.341 | 9.394 | 251,017 | +0.01(+0.06%) |
Nov 27, 2013 | 9.359 | 9.425 | 9.312 | 9.388 | 259,117 | +0.04(+0.38%) |
Nov 26, 2013 | 9.411 | 9.464 | 9.341 | 9.353 | 533,924 | -0.06(-0.62%) |
Nov 25, 2013 | 9.435 | 9.470 | 9.359 | 9.411 | 354,719 | +0.01(+0.12%) |
Nov 22, 2013 | 9.453 | 9.491 | 9.341 | 9.400 | 676,729 | -0.04(-0.37%) |
Nov 21, 2013 | 9.376 | 9.482 | 9.329 | 9.435 | 831,614 | +0.08(+0.82%) |
Nov 20, 2013 | 9.370 | 9.470 | 9.341 | 9.359 | 1,189,978 | +0.02(+0.19%) |
Nov 19, 2013 | 9.423 | 9.423 | 9.294 | 9.341 | 607,073 | -0.06(-0.69%) |
Nov 18, 2013 | 9.376 | 9.464 | 9.353 | 9.406 | 444,264 | +0.05(+0.56%) |
Nov 15, 2013 | 9.265 | 9.417 | 9.265 | 9.353 | 1,028,258 | +0.07(+0.76%) |
Nov 14, 2013 | 9.177 | 9.318 | 9.159 | 9.282 | 465,854 | +0.12(+1.35%) |
Nov 13, 2013 | 9.036 | 9.177 | 9.006 | 9.159 | 318,722 | +0.09(+0.97%) |
Nov 12, 2013 | 9.118 | 9.171 | 9.030 | 9.071 | 352,592 | -0.08(-0.90%) |
Nov 11, 2013 | 9.147 | 9.315 | 9.124 | 9.153 | 707,544 | -0.04(-0.38%) |
Nov 08, 2013 | 9.206 | 9.206 | 9.036 | 9.188 | 657,869 | -0.05(-0.51%) |
Nov 07, 2013 | 9.235 | 9.400 | 9.171 | 9.235 | 3,592,750 | -0.30(-3.14%) |
Nov 06, 2013 | 9.546 | 9.687 | 9.488 | 9.535 | 446,738 | +0.04(+0.43%) |
Nov 05, 2013 | 9.505 | 9.546 | 9.435 | 9.494 | 289,233 | -0.07(-0.74%) |
Nov 04, 2013 | 9.582 | 9.582 | 9.458 | 9.564 | 314,849 | +0.00(+0.00%) |
Nov 01, 2013 | 9.517 | 9.591 | 9.447 | 9.564 | 466,171 | +0.02(+0.18%) |
Oct 31, 2013 | 9.617 | 9.663 | 9.505 | 9.546 | 399,783 | -0.07(-0.73%) |
Oct 30, 2013 | 9.652 | 9.664 | 9.582 | 9.617 | 375,406 | -0.04(-0.43%) |
Oct 29, 2013 | 9.734 | 9.734 | 9.629 | 9.658 | 213,411 | -0.07(-0.72%) |
Oct 28, 2013 | 9.734 | 9.752 | 9.623 | 9.728 | 411,565 | +0.00(+0.00%) |
Oct 25, 2013 | 9.723 | 9.734 | 9.664 | 9.728 | 384,911 | +0.06(+0.67%) |
Oct 24, 2013 | 9.629 | 9.711 | 9.570 | 9.664 | 374,119 | +0.05(+0.55%) |
Oct 23, 2013 | 9.359 | 9.617 | 9.259 | 9.611 | 621,541 | +0.25(+2.70%) |
Oct 22, 2013 | 9.229 | 9.359 | 9.206 | 9.359 | 403,415 | +0.14(+1.53%) |
Oct 21, 2013 | 9.212 | 9.218 | 9.130 | 9.218 | 389,095 | -0.01(-0.06%) |
Oct 18, 2013 | 9.300 | 9.323 | 9.171 | 9.224 | 584,839 | -0.02(-0.25%) |
Oct 17, 2013 | 9.106 | 9.247 | 9.083 | 9.247 | 1,048,621 | +0.07(+0.77%) |
Oct 16, 2013 | 9.194 | 9.241 | 9.130 | 9.177 | 1,222,977 | +0.02(+0.19%) |
Oct 15, 2013 | 9.153 | 9.182 | 9.077 | 9.159 | 409,836 | +0.01(+0.13%) |
Oct 14, 2013 | 8.995 | 9.165 | 8.995 | 9.147 | 506,267 | +0.08(+0.84%) |
Oct 11, 2013 | 8.901 | 9.077 | 8.883 | 9.071 | 326,200 | +0.12(+1.38%) |
Oct 10, 2013 | 8.818 | 8.959 | 8.795 | 8.948 | 347,196 | +0.22(+2.56%) |
Oct 09, 2013 | 8.707 | 8.777 | 8.672 | 8.725 | 209,592 | +0.05(+0.61%) |
Oct 08, 2013 | 8.795 | 8.807 | 8.666 | 8.672 | 380,244 | -0.12(-1.40%) |
Oct 07, 2013 | 8.748 | 8.860 | 8.719 | 8.795 | 419,020 | -0.02(-0.20%) |
Oct 04, 2013 | 8.865 | 8.948 | 8.719 | 8.813 | 750,147 | -0.09(-1.05%) |
Oct 03, 2013 | 9.083 | 9.106 | 8.854 | 8.907 | 473,580 | -0.22(-2.38%) |
Oct 02, 2013 | 9.089 | 9.145 | 9.024 | 9.124 | 537,119 | -0.02(-0.19%) |