Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 8.712 | 8.887 | 8.887 | 8.887 | 815,771 | +0.20(+2.34%) |
Dec 30, 2013 | 8.842 | 8.847 | 8.684 | 8.684 | 737,504 | -0.20(-2.28%) |
Dec 27, 2013 | 9.022 | 9.044 | 8.853 | 8.887 | 325,859 | -0.17(-1.93%) |
Dec 26, 2013 | 9.028 | 9.067 | 8.825 | 9.061 | 443,240 | +0.06(+0.63%) |
Dec 24, 2013 | 9.061 | 9.129 | 8.904 | 9.005 | 290,719 | +0.02(+0.19%) |
Dec 23, 2013 | 9.016 | 9.120 | 8.904 | 8.988 | 702,727 | -0.02(-0.19%) |
Dec 20, 2013 | 8.768 | 9.044 | 8.689 | 9.005 | 676,996 | +0.28(+3.16%) |
Dec 19, 2013 | 8.571 | 8.734 | 8.570 | 8.729 | 570,263 | +0.13(+1.51%) |
Dec 18, 2013 | 8.616 | 8.647 | 8.565 | 8.599 | 417,245 | +0.01(+0.13%) |
Dec 17, 2013 | 8.509 | 8.701 | 8.447 | 8.588 | 475,341 | +0.12(+1.40%) |
Dec 16, 2013 | 8.481 | 8.526 | 8.441 | 8.470 | 437,878 | -0.01(-0.13%) |
Dec 13, 2013 | 8.475 | 8.543 | 8.413 | 8.481 | 449,542 | -0.01(-0.13%) |
Dec 12, 2013 | 8.509 | 8.577 | 8.458 | 8.492 | 530,029 | +0.01(+0.09%) |
Dec 11, 2013 | 8.452 | 8.512 | 8.413 | 8.484 | 343,860 | -0.01(-0.06%) |
Dec 10, 2013 | 8.391 | 8.490 | 8.364 | 8.490 | 327,334 | +0.10(+1.24%) |
Dec 09, 2013 | 8.397 | 8.408 | 8.360 | 8.386 | 291,076 | +0.02(+0.20%) |
Dec 06, 2013 | 8.408 | 8.441 | 8.353 | 8.369 | 400,481 | +0.01(+0.13%) |
Dec 05, 2013 | 8.430 | 8.430 | 8.359 | 8.359 | 273,805 | -0.06(-0.72%) |
Dec 04, 2013 | 8.501 | 8.512 | 8.348 | 8.419 | 366,259 | -0.08(-0.97%) |
Dec 03, 2013 | 8.441 | 8.517 | 8.441 | 8.501 | 394,455 | +0.04(+0.45%) |
Dec 02, 2013 | 8.473 | 8.495 | 8.364 | 8.463 | 252,438 | +0.04(+0.45%) |
Nov 29, 2013 | 8.473 | 8.484 | 8.413 | 8.424 | 94,292 | +0.01(+0.13%) |
Nov 27, 2013 | 8.408 | 8.463 | 8.348 | 8.413 | 288,778 | -0.02(-0.19%) |
Nov 26, 2013 | 8.441 | 8.506 | 8.424 | 8.430 | 269,011 | +0.03(+0.39%) |
Nov 25, 2013 | 8.386 | 8.446 | 8.348 | 8.397 | 362,204 | +0.03(+0.33%) |
Nov 22, 2013 | 8.402 | 8.435 | 8.348 | 8.369 | 455,835 | -0.04(-0.52%) |
Nov 21, 2013 | 8.380 | 8.473 | 8.380 | 8.413 | 302,865 | +0.03(+0.39%) |
Nov 20, 2013 | 8.402 | 8.424 | 8.369 | 8.380 | 300,912 | -0.04(-0.52%) |
Nov 19, 2013 | 8.359 | 8.446 | 8.331 | 8.424 | 460,691 | +0.03(+0.39%) |
Nov 18, 2013 | 8.413 | 8.413 | 8.364 | 8.391 | 291,040 | +0.02(+0.26%) |
Nov 15, 2013 | 8.375 | 8.424 | 8.364 | 8.369 | 257,337 | -0.01(-0.13%) |
Nov 14, 2013 | 8.424 | 8.452 | 8.348 | 8.380 | 300,377 | -0.01(-0.16%) |
Nov 12, 2013 | 8.366 | 8.448 | 8.279 | 8.394 | 280,981 | -0.01(-0.13%) |
Nov 11, 2013 | 8.426 | 8.513 | 8.377 | 8.404 | 157,723 | -0.05(-0.64%) |
Nov 08, 2013 | 8.530 | 8.530 | 8.372 | 8.459 | 403,142 | -0.07(-0.83%) |
Nov 07, 2013 | 8.540 | 8.600 | 8.502 | 8.530 | 208,046 | -0.03(-0.32%) |
Nov 06, 2013 | 8.649 | 8.709 | 8.540 | 8.557 | 225,544 | -0.09(-1.01%) |
Nov 05, 2013 | 8.644 | 8.682 | 8.568 | 8.644 | 194,629 | +0.02(+0.25%) |
Nov 04, 2013 | 8.579 | 8.731 | 8.562 | 8.622 | 280,391 | +0.07(+0.76%) |
Nov 01, 2013 | 8.671 | 8.676 | 8.557 | 8.557 | 208,623 | -0.11(-1.26%) |
Oct 31, 2013 | 8.714 | 8.731 | 8.666 | 8.666 | 171,391 | -0.05(-0.56%) |
Oct 30, 2013 | 8.725 | 8.785 | 8.666 | 8.714 | 197,003 | -0.02(-0.19%) |
Oct 29, 2013 | 8.780 | 8.834 | 8.676 | 8.731 | 260,836 | -0.03(-0.31%) |
Oct 28, 2013 | 8.736 | 8.802 | 8.720 | 8.758 | 234,523 | +0.04(+0.50%) |
Oct 25, 2013 | 8.720 | 8.763 | 8.687 | 8.714 | 203,952 | +0.03(+0.38%) |
Oct 24, 2013 | 8.747 | 8.856 | 8.666 | 8.682 | 167,588 | -0.07(-0.81%) |
Oct 23, 2013 | 8.709 | 8.883 | 8.709 | 8.753 | 171,158 | +0.03(+0.37%) |
Oct 22, 2013 | 8.812 | 8.845 | 8.676 | 8.720 | 194,595 | -0.02(-0.19%) |
Oct 21, 2013 | 8.769 | 8.791 | 8.671 | 8.736 | 170,588 | -0.01(-0.12%) |
Oct 18, 2013 | 8.807 | 8.921 | 8.720 | 8.747 | 180,259 | -0.07(-0.80%) |
Oct 17, 2013 | 8.595 | 8.840 | 8.530 | 8.818 | 242,975 | +0.19(+2.21%) |
Oct 16, 2013 | 8.535 | 8.655 | 8.513 | 8.627 | 142,054 | +0.09(+1.08%) |
Oct 15, 2013 | 8.606 | 8.643 | 8.470 | 8.535 | 156,951 | +0.04(+0.45%) |
Oct 14, 2013 | 8.535 | 8.589 | 8.448 | 8.497 | 206,102 | -0.12(-1.44%) |
Oct 11, 2013 | 8.671 | 8.671 | 8.579 | 8.621 | 172,853 | -0.02(-0.26%) |
Oct 10, 2013 | 8.725 | 8.899 | 8.622 | 8.644 | 152,604 | -0.01(-0.09%) |
Oct 09, 2013 | 8.641 | 8.705 | 8.624 | 8.651 | 132,939 | -0.01(-0.06%) |
Oct 08, 2013 | 8.624 | 8.754 | 8.603 | 8.657 | 116,500 | +0.00(+0.00%) |
Oct 07, 2013 | 8.716 | 8.749 | 8.619 | 8.657 | 133,655 | -0.12(-1.36%) |
Oct 04, 2013 | 8.705 | 8.792 | 8.689 | 8.776 | 89,208 | +0.07(+0.81%) |
Oct 03, 2013 | 8.760 | 8.797 | 8.678 | 8.705 | 103,504 | -0.06(-0.68%) |
Oct 02, 2013 | 8.749 | 8.819 | 8.705 | 8.765 | 88,799 | +0.00(+0.00%) |