Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 9.034 | 8.958 | 8.958 | 8.958 | 38,953 | -0.04(-0.47%) |
Dec 30, 2013 | 9.111 | 9.150 | 8.992 | 9.000 | 26,287 | -0.09(-1.03%) |
Dec 27, 2013 | 9.213 | 9.239 | 9.068 | 9.094 | 20,989 | -0.07(-0.74%) |
Dec 26, 2013 | 9.222 | 9.281 | 9.060 | 9.162 | 41,214 | +0.03(+0.28%) |
Dec 24, 2013 | 8.642 | 9.247 | 8.541 | 9.137 | 37,490 | +0.55(+6.35%) |
Dec 23, 2013 | 8.480 | 8.617 | 8.480 | 8.591 | 100,021 | +0.11(+1.31%) |
Dec 20, 2013 | 8.378 | 8.540 | 8.250 | 8.480 | 144,339 | +0.09(+1.02%) |
Dec 19, 2013 | 8.489 | 8.514 | 8.335 | 8.395 | 37,451 | -0.10(-1.20%) |
Dec 18, 2013 | 8.318 | 8.540 | 8.139 | 8.497 | 52,613 | +0.03(+0.30%) |
Dec 17, 2013 | 8.472 | 8.523 | 8.344 | 8.472 | 36,005 | +0.02(+0.20%) |
Dec 16, 2013 | 8.387 | 8.574 | 8.301 | 8.455 | 68,069 | +0.09(+1.12%) |
Dec 13, 2013 | 8.250 | 8.438 | 8.191 | 8.361 | 44,553 | +0.17(+2.08%) |
Dec 12, 2013 | 8.097 | 8.225 | 8.039 | 8.191 | 27,451 | +0.01(+0.10%) |
Dec 11, 2013 | 8.165 | 8.233 | 8.003 | 8.182 | 39,482 | +0.06(+0.73%) |
Dec 10, 2013 | 8.378 | 8.421 | 8.012 | 8.122 | 68,266 | -0.28(-3.35%) |
Dec 09, 2013 | 8.489 | 8.506 | 8.339 | 8.404 | 29,772 | -0.04(-0.50%) |
Dec 06, 2013 | 8.429 | 8.523 | 8.344 | 8.446 | 31,072 | +0.14(+1.75%) |
Dec 05, 2013 | 8.233 | 8.352 | 8.225 | 8.301 | 46,609 | +0.08(+0.93%) |
Dec 04, 2013 | 8.114 | 8.284 | 8.114 | 8.225 | 69,200 | +0.03(+0.42%) |
Dec 03, 2013 | 8.634 | 8.838 | 8.080 | 8.191 | 73,528 | -0.49(-5.60%) |
Dec 02, 2013 | 8.915 | 8.975 | 8.642 | 8.676 | 29,817 | -0.25(-2.77%) |
Nov 29, 2013 | 8.975 | 8.975 | 8.906 | 8.924 | 23,848 | -0.05(-0.57%) |
Nov 27, 2013 | 8.830 | 8.983 | 8.830 | 8.975 | 46,749 | +0.17(+1.94%) |
Nov 26, 2013 | 8.523 | 8.857 | 8.352 | 8.804 | 105,242 | +0.29(+3.40%) |
Nov 25, 2013 | 8.352 | 8.540 | 8.318 | 8.514 | 111,847 | +0.16(+1.94%) |
Nov 22, 2013 | 8.097 | 8.387 | 8.054 | 8.352 | 53,852 | +0.26(+3.27%) |
Nov 21, 2013 | 8.046 | 8.267 | 8.029 | 8.088 | 68,979 | +0.09(+1.06%) |
Nov 20, 2013 | 8.029 | 8.071 | 7.926 | 8.003 | 12,798 | +0.00(+0.00%) |
Nov 19, 2013 | 8.071 | 8.114 | 7.790 | 8.003 | 43,542 | -0.03(-0.42%) |
Nov 18, 2013 | 8.054 | 8.276 | 7.977 | 8.037 | 74,373 | -0.01(-0.11%) |
Nov 15, 2013 | 8.020 | 8.054 | 7.850 | 8.046 | 48,054 | +0.02(+0.21%) |
Nov 14, 2013 | 7.995 | 8.046 | 7.841 | 8.029 | 30,271 | +0.02(+0.21%) |
Nov 13, 2013 | 7.969 | 8.029 | 7.737 | 8.012 | 39,635 | -0.02(-0.21%) |
Nov 12, 2013 | 7.952 | 8.029 | 7.850 | 8.029 | 14,728 | +0.03(+0.43%) |
Nov 11, 2013 | 8.054 | 8.054 | 7.875 | 7.995 | 24,153 | -0.06(-0.74%) |
Nov 08, 2013 | 7.884 | 8.156 | 7.841 | 8.054 | 39,426 | +0.17(+2.16%) |
Nov 07, 2013 | 8.054 | 8.097 | 7.858 | 7.884 | 31,656 | -0.14(-1.70%) |
Nov 06, 2013 | 8.097 | 8.249 | 7.952 | 8.020 | 88,752 | +0.33(+4.32%) |
Nov 05, 2013 | 7.645 | 7.688 | 7.449 | 7.688 | 28,870 | +0.02(+0.22%) |
Nov 04, 2013 | 7.347 | 7.713 | 7.347 | 7.671 | 47,306 | +0.33(+4.53%) |
Nov 01, 2013 | 7.458 | 7.517 | 7.142 | 7.338 | 115,836 | -0.14(-1.82%) |
Oct 31, 2013 | 7.585 | 7.671 | 7.458 | 7.475 | 34,033 | -0.19(-2.45%) |
Oct 30, 2013 | 7.977 | 7.977 | 7.594 | 7.662 | 27,430 | -0.28(-3.54%) |
Oct 29, 2013 | 7.926 | 7.994 | 7.816 | 7.943 | 56,334 | +0.06(+0.76%) |
Oct 28, 2013 | 7.850 | 7.926 | 7.833 | 7.884 | 51,874 | +0.02(+0.22%) |
Oct 25, 2013 | 7.867 | 7.901 | 7.781 | 7.867 | 26,114 | +0.03(+0.44%) |
Oct 24, 2013 | 7.884 | 7.952 | 7.824 | 7.833 | 32,082 | -0.05(-0.65%) |
Oct 23, 2013 | 7.816 | 7.943 | 7.705 | 7.884 | 32,197 | +0.02(+0.22%) |
Oct 22, 2013 | 7.858 | 7.935 | 7.790 | 7.867 | 32,805 | +0.03(+0.44%) |
Oct 21, 2013 | 7.824 | 7.909 | 7.781 | 7.833 | 40,029 | +0.00(+0.00%) |
Oct 18, 2013 | 7.790 | 7.935 | 7.633 | 7.833 | 57,184 | +0.14(+1.88%) |
Oct 17, 2013 | 7.551 | 7.713 | 7.517 | 7.688 | 28,203 | +0.09(+1.23%) |
Oct 16, 2013 | 7.620 | 7.671 | 7.543 | 7.594 | 27,834 | +0.03(+0.34%) |
Oct 15, 2013 | 7.662 | 7.662 | 7.509 | 7.568 | 35,898 | -0.14(-1.77%) |
Oct 14, 2013 | 7.594 | 7.756 | 7.398 | 7.705 | 48,269 | +0.03(+0.44%) |
Oct 11, 2013 | 7.236 | 7.671 | 7.236 | 7.671 | 29,861 | +0.38(+5.26%) |
Oct 10, 2013 | 7.185 | 7.338 | 7.134 | 7.287 | 23,501 | +0.20(+2.89%) |
Oct 09, 2013 | 7.108 | 7.210 | 6.963 | 7.083 | 49,926 | -0.01(-0.12%) |
Oct 08, 2013 | 7.142 | 7.227 | 6.648 | 7.091 | 88,914 | -0.05(-0.72%) |
Oct 07, 2013 | 7.091 | 7.273 | 7.031 | 7.142 | 28,210 | -0.04(-0.59%) |
Oct 04, 2013 | 7.100 | 7.239 | 7.100 | 7.185 | 29,468 | +0.05(+0.72%) |
Oct 03, 2013 | 7.287 | 7.347 | 6.997 | 7.134 | 54,015 | -0.20(-2.67%) |
Oct 02, 2013 | 7.441 | 7.441 | 7.245 | 7.330 | 36,155 | -0.20(-2.60%) |