Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 8.765 | 8.732 | 8.732 | 8.732 | 13,141 | +0.12(+1.38%) |
Dec 30, 2013 | 8.888 | 8.892 | 8.444 | 8.613 | 23,413 | -0.31(-3.50%) |
Dec 27, 2013 | 8.926 | 9.352 | 8.905 | 8.925 | 16,845 | -0.06(-0.70%) |
Dec 26, 2013 | 9.119 | 9.123 | 8.797 | 8.988 | 47,234 | -0.04(-0.48%) |
Dec 24, 2013 | 8.756 | 9.032 | 8.691 | 9.032 | 11,871 | +0.39(+4.56%) |
Dec 23, 2013 | 8.410 | 8.715 | 8.410 | 8.638 | 48,133 | +0.25(+2.96%) |
Dec 20, 2013 | 8.247 | 8.390 | 8.202 | 8.390 | 64,236 | +0.19(+2.28%) |
Dec 19, 2013 | 8.234 | 8.308 | 8.186 | 8.202 | 16,001 | +0.01(+0.15%) |
Dec 18, 2013 | 8.251 | 8.308 | 8.186 | 8.190 | 24,232 | -0.12(-1.42%) |
Dec 17, 2013 | 8.381 | 8.638 | 8.280 | 8.308 | 64,177 | -0.13(-1.59%) |
Dec 16, 2013 | 8.369 | 8.447 | 8.369 | 8.443 | 6,055 | +0.09(+1.02%) |
Dec 13, 2013 | 8.430 | 8.438 | 8.357 | 8.357 | 2,963 | -0.04(-0.43%) |
Dec 12, 2013 | 8.349 | 8.491 | 8.349 | 8.393 | 27,932 | -0.04(-0.44%) |
Dec 11, 2013 | 8.516 | 8.528 | 8.430 | 8.430 | 2,637 | +0.12(+1.42%) |
Dec 10, 2013 | 8.434 | 8.524 | 8.178 | 8.312 | 14,874 | -0.10(-1.16%) |
Dec 09, 2013 | 8.532 | 8.532 | 8.410 | 8.410 | 7,395 | -0.04(-0.48%) |
Dec 06, 2013 | 8.459 | 8.459 | 8.434 | 8.451 | 12,665 | -0.10(-1.14%) |
Dec 05, 2013 | 8.548 | 8.548 | 8.548 | 8.548 | 675 | +0.09(+1.01%) |
Dec 04, 2013 | 8.544 | 8.548 | 8.361 | 8.463 | 7,331 | -0.09(-1.00%) |
Dec 03, 2013 | 8.467 | 8.548 | 8.467 | 8.548 | 6,369 | +0.08(+0.96%) |
Dec 02, 2013 | 8.493 | 8.565 | 8.467 | 8.467 | 13,219 | -0.00(-0.00%) |
Nov 29, 2013 | 8.467 | 8.474 | 8.467 | 8.467 | 7,366 | -0.01(-0.10%) |
Nov 27, 2013 | 8.614 | 8.614 | 8.410 | 8.475 | 15,891 | +0.02(+0.24%) |
Nov 26, 2013 | 8.491 | 8.491 | 8.455 | 8.455 | 4,552 | +0.03(+0.32%) |
Nov 25, 2013 | 8.447 | 8.471 | 8.411 | 8.428 | 21,561 | -0.02(-0.24%) |
Nov 22, 2013 | 8.500 | 8.609 | 8.416 | 8.448 | 18,963 | -0.04(-0.52%) |
Nov 21, 2013 | 8.448 | 8.577 | 8.448 | 8.492 | 10,920 | -0.04(-0.43%) |
Nov 20, 2013 | 8.444 | 8.529 | 8.444 | 8.529 | 4,205 | +0.04(+0.48%) |
Nov 19, 2013 | 8.472 | 8.525 | 8.448 | 8.488 | 8,040 | -0.01(-0.07%) |
Nov 18, 2013 | 8.573 | 8.573 | 8.411 | 8.494 | 32,976 | -0.09(-1.02%) |
Nov 15, 2013 | 8.690 | 8.690 | 8.525 | 8.581 | 7,130 | -0.09(-1.03%) |
Nov 14, 2013 | 8.577 | 8.670 | 8.537 | 8.670 | 11,504 | +0.01(+0.11%) |
Nov 13, 2013 | 8.601 | 8.690 | 8.432 | 8.661 | 15,769 | -0.03(-0.34%) |
Nov 12, 2013 | 8.630 | 8.698 | 8.403 | 8.690 | 9,450 | -0.12(-1.33%) |
Nov 11, 2013 | 8.807 | 8.807 | 8.807 | 8.807 | 1,237 | -0.01(-0.09%) |
Nov 08, 2013 | 8.775 | 8.884 | 8.775 | 8.816 | 17,899 | -0.03(-0.32%) |
Nov 07, 2013 | 8.803 | 8.909 | 8.803 | 8.844 | 2,389 | -0.03(-0.36%) |
Nov 06, 2013 | 8.876 | 8.981 | 8.876 | 8.876 | 41,392 | +0.00(+0.05%) |
Nov 05, 2013 | 8.816 | 8.872 | 8.767 | 8.872 | 18,963 | +0.06(+0.69%) |
Nov 04, 2013 | 9.094 | 9.094 | 8.755 | 8.812 | 9,233 | -0.27(-2.94%) |
Nov 01, 2013 | 9.288 | 9.288 | 9.078 | 9.078 | 4,294 | +0.13(+1.45%) |
Oct 31, 2013 | 9.143 | 9.159 | 8.896 | 8.949 | 6,974 | -0.22(-2.38%) |
Oct 30, 2013 | 8.969 | 9.167 | 8.864 | 9.167 | 3,416 | +0.15(+1.70%) |
Oct 29, 2013 | 9.078 | 9.398 | 8.928 | 9.014 | 17,689 | -0.02(-0.22%) |
Oct 28, 2013 | 8.944 | 9.033 | 8.833 | 9.033 | 5,043 | +0.05(+0.58%) |
Oct 25, 2013 | 8.833 | 9.033 | 8.833 | 8.981 | 3,362 | +0.13(+1.50%) |
Oct 24, 2013 | 8.841 | 9.080 | 8.837 | 8.849 | 11,021 | -0.00(-0.04%) |
Oct 23, 2013 | 8.853 | 8.853 | 8.787 | 8.853 | 10,954 | -0.18(-1.96%) |
Oct 22, 2013 | 8.997 | 9.063 | 8.841 | 9.030 | 10,022 | -0.01(-0.08%) |
Oct 21, 2013 | 8.973 | 9.090 | 8.937 | 9.037 | 12,717 | +0.08(+0.94%) |
Oct 18, 2013 | 8.849 | 8.953 | 8.793 | 8.953 | 5,748 | +0.10(+1.18%) |
Oct 17, 2013 | 8.793 | 8.849 | 8.793 | 8.849 | 2,615 | +0.00(+0.00%) |
Oct 16, 2013 | 8.676 | 8.973 | 8.676 | 8.849 | 10,757 | -0.08(-0.85%) |
Oct 15, 2013 | 8.909 | 8.949 | 8.676 | 8.925 | 1,828 | +0.17(+1.97%) |
Oct 14, 2013 | 8.921 | 8.973 | 8.552 | 8.752 | 14,254 | -0.03(-0.37%) |
Oct 11, 2013 | 8.857 | 8.913 | 8.752 | 8.784 | 8,966 | -0.15(-1.71%) |
Oct 10, 2013 | 8.965 | 8.965 | 8.793 | 8.937 | 2,789 | +0.16(+1.88%) |
Oct 09, 2013 | 8.973 | 8.973 | 8.772 | 8.772 | 3,018 | -0.20(-2.18%) |
Oct 08, 2013 | 8.933 | 9.036 | 8.913 | 8.968 | 5,220 | -0.01(-0.10%) |
Oct 07, 2013 | 9.070 | 9.070 | 8.925 | 8.977 | 11,738 | -0.02(-0.18%) |
Oct 04, 2013 | 8.973 | 8.993 | 8.973 | 8.993 | 498 | +0.04(+0.49%) |
Oct 03, 2013 | 8.933 | 8.990 | 8.917 | 8.949 | 4,707 | -0.02(-0.27%) |
Oct 02, 2013 | 8.996 | 9.222 | 8.885 | 8.973 | 5,472 | +0.01(+0.13%) |