Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 9.287 | 9.314 | 9.314 | 9.314 | 42,455 | +0.12(+1.28%) |
Dec 30, 2013 | 9.161 | 9.231 | 9.155 | 9.196 | 52,356 | -0.07(-0.75%) |
Dec 27, 2013 | 9.168 | 9.273 | 9.168 | 9.266 | 51,919 | +0.10(+1.11%) |
Dec 26, 2013 | 9.240 | 9.240 | 9.157 | 9.164 | 82,637 | -0.03(-0.38%) |
Dec 24, 2013 | 9.244 | 9.289 | 9.192 | 9.199 | 86,995 | +0.12(+1.38%) |
Dec 23, 2013 | 9.074 | 9.143 | 9.053 | 9.074 | 112,300 | -0.06(-0.62%) |
Dec 20, 2013 | 9.136 | 9.199 | 9.116 | 9.130 | 90,786 | -0.10(-1.05%) |
Dec 19, 2013 | 9.247 | 9.253 | 9.135 | 9.227 | 78,715 | -0.20(-2.13%) |
Dec 18, 2013 | 9.317 | 9.449 | 9.247 | 9.428 | 77,527 | +0.19(+2.10%) |
Dec 17, 2013 | 9.296 | 9.324 | 9.213 | 9.233 | 112,697 | -0.12(-1.33%) |
Dec 16, 2013 | 9.365 | 9.442 | 9.334 | 9.358 | 56,532 | +0.02(+0.22%) |
Dec 13, 2013 | 9.365 | 9.386 | 9.303 | 9.338 | 38,568 | +0.06(+0.69%) |
Dec 12, 2013 | 9.296 | 9.310 | 9.241 | 9.273 | 53,746 | -0.07(-0.76%) |
Dec 11, 2013 | 9.476 | 9.490 | 9.303 | 9.345 | 98,883 | -0.33(-3.42%) |
Dec 10, 2013 | 9.636 | 9.676 | 9.580 | 9.676 | 43,925 | -0.02(-0.23%) |
Dec 09, 2013 | 9.740 | 9.754 | 9.698 | 9.698 | 51,668 | -0.08(-0.78%) |
Dec 06, 2013 | 9.719 | 9.802 | 9.698 | 9.775 | 68,078 | +0.15(+1.59%) |
Dec 05, 2013 | 9.754 | 9.754 | 9.608 | 9.622 | 42,160 | -0.07(-0.72%) |
Dec 04, 2013 | 9.677 | 9.733 | 9.601 | 9.691 | 54,174 | +0.05(+0.47%) |
Dec 03, 2013 | 9.677 | 9.705 | 9.573 | 9.646 | 93,492 | -0.05(-0.47%) |
Dec 02, 2013 | 9.809 | 9.838 | 9.691 | 9.691 | 98,058 | -0.12(-1.20%) |
Nov 29, 2013 | 9.844 | 9.844 | 9.781 | 9.809 | 85,163 | -0.02(-0.18%) |
Nov 27, 2013 | 9.747 | 9.836 | 9.686 | 9.827 | 111,885 | +0.20(+2.13%) |
Nov 26, 2013 | 9.573 | 9.636 | 9.546 | 9.622 | 54,475 | +0.08(+0.80%) |
Nov 25, 2013 | 9.712 | 9.712 | 9.546 | 9.546 | 80,922 | -0.24(-2.41%) |
Nov 22, 2013 | 9.768 | 9.809 | 9.712 | 9.782 | 129,020 | +0.08(+0.79%) |
Nov 21, 2013 | 9.657 | 9.719 | 9.580 | 9.705 | 130,183 | +0.01(+0.10%) |
Nov 20, 2013 | 9.816 | 9.816 | 9.682 | 9.696 | 240,966 | -0.07(-0.74%) |
Nov 19, 2013 | 9.782 | 9.830 | 9.747 | 9.768 | 60,608 | -0.03(-0.35%) |
Nov 18, 2013 | 9.768 | 9.886 | 9.768 | 9.802 | 315,294 | +0.40(+4.20%) |
Nov 15, 2013 | 9.275 | 9.497 | 9.275 | 9.407 | 118,234 | +0.42(+4.71%) |
Nov 14, 2013 | 8.914 | 9.002 | 8.866 | 8.984 | 31,222 | -0.01(-0.08%) |
Nov 12, 2013 | 9.064 | 9.064 | 8.962 | 8.991 | 16,768 | -0.08(-0.84%) |
Nov 11, 2013 | 9.116 | 9.116 | 9.047 | 9.067 | 67,637 | +0.07(+0.81%) |
Nov 08, 2013 | 8.949 | 9.011 | 8.892 | 8.994 | 57,049 | +0.04(+0.43%) |
Nov 07, 2013 | 9.109 | 9.111 | 8.915 | 8.956 | 75,379 | -0.15(-1.68%) |
Nov 06, 2013 | 9.123 | 9.178 | 9.095 | 9.109 | 39,943 | -0.03(-0.30%) |
Nov 05, 2013 | 9.171 | 9.178 | 9.088 | 9.136 | 39,430 | -0.16(-1.72%) |
Nov 04, 2013 | 9.289 | 9.316 | 9.266 | 9.296 | 68,923 | +0.01(+0.07%) |
Nov 01, 2013 | 9.275 | 9.317 | 9.220 | 9.289 | 23,195 | +0.11(+1.21%) |
Oct 31, 2013 | 9.261 | 9.261 | 9.171 | 9.178 | 27,010 | +0.04(+0.46%) |
Oct 30, 2013 | 9.192 | 9.192 | 9.088 | 9.136 | 52,889 | +0.10(+1.15%) |
Oct 29, 2013 | 9.025 | 9.046 | 9.002 | 9.032 | 62,037 | +0.19(+2.20%) |
Oct 28, 2013 | 8.852 | 8.874 | 8.823 | 8.838 | 71,632 | +0.03(+0.31%) |
Oct 25, 2013 | 8.762 | 8.810 | 8.755 | 8.810 | 104,271 | +0.01(+0.08%) |
Oct 24, 2013 | 8.935 | 8.935 | 8.790 | 8.803 | 151,395 | -0.17(-1.92%) |
Oct 23, 2013 | 9.116 | 9.116 | 8.949 | 8.975 | 175,565 | -0.31(-3.30%) |
Oct 22, 2013 | 9.296 | 9.365 | 9.282 | 9.282 | 175,223 | +0.01(+0.07%) |
Oct 21, 2013 | 9.261 | 9.301 | 9.240 | 9.275 | 151,925 | -0.01(-0.07%) |
Oct 18, 2013 | 9.358 | 9.358 | 9.258 | 9.282 | 108,440 | -0.03(-0.30%) |
Oct 17, 2013 | 9.275 | 9.310 | 9.220 | 9.310 | 132,811 | -0.03(-0.30%) |
Oct 16, 2013 | 9.365 | 9.365 | 9.296 | 9.338 | 199,584 | +0.00(+0.00%) |
Oct 15, 2013 | 9.393 | 9.455 | 9.303 | 9.338 | 246,316 | -0.10(-1.10%) |
Oct 14, 2013 | 9.338 | 9.476 | 9.303 | 9.442 | 452,845 | +0.10(+1.09%) |
Oct 11, 2013 | 9.289 | 9.365 | 9.275 | 9.339 | 30,636 | +0.04(+0.39%) |
Oct 10, 2013 | 9.220 | 9.324 | 9.199 | 9.303 | 37,089 | +0.10(+1.13%) |
Oct 09, 2013 | 9.136 | 9.240 | 9.116 | 9.199 | 30,033 | +0.12(+1.30%) |
Oct 08, 2013 | 9.123 | 9.185 | 9.081 | 9.081 | 21,485 | +0.02(+0.23%) |
Oct 07, 2013 | 9.060 | 9.088 | 9.032 | 9.060 | 119,059 | -0.08(-0.91%) |
Oct 04, 2013 | 9.095 | 9.157 | 9.095 | 9.143 | 41,631 | +0.17(+1.93%) |
Oct 03, 2013 | 9.088 | 9.088 | 8.942 | 8.970 | 80,102 | -0.03(-0.39%) |
Oct 02, 2013 | 8.984 | 9.025 | 8.945 | 9.005 | 39,352 | -0.01(-0.15%) |