Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 9.077 | 9.237 | 9.237 | 9.237 | 1,201,478 | +0.21(+2.31%) |
Dec 30, 2013 | 9.383 | 9.383 | 9.001 | 9.029 | 2,109,570 | -0.33(-3.56%) |
Dec 27, 2013 | 9.627 | 9.661 | 9.216 | 9.362 | 1,646,223 | -0.12(-1.25%) |
Dec 26, 2013 | 9.376 | 9.679 | 9.335 | 9.481 | 1,939,877 | +0.13(+1.34%) |
Dec 24, 2013 | 9.293 | 9.397 | 9.251 | 9.356 | 569,359 | +0.08(+0.82%) |
Dec 23, 2013 | 9.244 | 9.293 | 9.098 | 9.279 | 1,328,701 | +0.07(+0.75%) |
Dec 20, 2013 | 9.105 | 9.328 | 9.105 | 9.210 | 1,963,426 | +0.17(+1.92%) |
Dec 19, 2013 | 8.813 | 9.189 | 8.799 | 9.036 | 3,270,854 | +0.25(+2.85%) |
Dec 18, 2013 | 8.452 | 8.786 | 8.452 | 8.786 | 2,884,895 | +0.33(+3.95%) |
Dec 17, 2013 | 8.410 | 8.466 | 8.292 | 8.452 | 1,081,243 | -0.01(-0.16%) |
Dec 16, 2013 | 8.674 | 8.688 | 8.438 | 8.466 | 1,369,413 | -0.06(-0.73%) |
Dec 13, 2013 | 7.965 | 8.542 | 7.959 | 8.528 | 3,248,322 | +0.79(+10.14%) |
Dec 12, 2013 | 7.833 | 7.958 | 7.722 | 7.743 | 548,524 | -0.09(-1.15%) |
Dec 11, 2013 | 7.931 | 7.993 | 7.792 | 7.833 | 554,577 | -0.09(-1.14%) |
Dec 10, 2013 | 7.938 | 8.028 | 7.861 | 7.924 | 701,792 | -0.10(-1.30%) |
Dec 09, 2013 | 7.965 | 8.028 | 7.910 | 8.028 | 835,832 | +0.07(+0.87%) |
Dec 06, 2013 | 8.167 | 8.167 | 7.945 | 7.958 | 529,825 | -0.16(-1.97%) |
Dec 05, 2013 | 7.986 | 8.181 | 7.979 | 8.118 | 1,069,432 | +0.16(+2.01%) |
Dec 04, 2013 | 7.806 | 7.993 | 7.778 | 7.958 | 753,273 | +0.10(+1.24%) |
Dec 03, 2013 | 7.917 | 7.958 | 7.799 | 7.861 | 990,352 | -0.06(-0.79%) |
Dec 02, 2013 | 7.993 | 8.063 | 7.875 | 7.924 | 1,593,028 | -0.03(-0.44%) |
Nov 29, 2013 | 8.021 | 8.031 | 7.882 | 7.958 | 1,052,140 | +0.13(+1.60%) |
Nov 27, 2013 | 7.792 | 7.945 | 7.715 | 7.833 | 1,315,453 | +0.08(+0.99%) |
Nov 26, 2013 | 7.792 | 7.833 | 7.673 | 7.757 | 853,652 | -0.03(-0.36%) |
Nov 25, 2013 | 7.444 | 7.844 | 7.437 | 7.785 | 1,608,998 | +0.37(+4.97%) |
Nov 22, 2013 | 7.423 | 7.429 | 7.243 | 7.416 | 1,845,124 | +0.02(+0.28%) |
Nov 21, 2013 | 7.548 | 7.548 | 7.361 | 7.395 | 1,302,654 | +0.10(+1.43%) |
Nov 20, 2013 | 7.604 | 7.611 | 7.291 | 7.291 | 2,903,955 | -0.29(-3.85%) |
Nov 19, 2013 | 8.077 | 8.160 | 7.493 | 7.583 | 3,809,646 | -0.48(-5.95%) |
Nov 18, 2013 | 8.348 | 8.348 | 8.049 | 8.063 | 1,301,571 | -0.27(-3.25%) |
Nov 15, 2013 | 8.327 | 8.431 | 8.306 | 8.334 | 1,399,234 | +0.04(+0.50%) |
Nov 14, 2013 | 8.306 | 8.410 | 8.230 | 8.292 | 639,554 | +0.08(+1.02%) |
Nov 12, 2013 | 8.202 | 8.236 | 8.125 | 8.209 | 1,314,835 | +0.01(+0.08%) |
Nov 11, 2013 | 7.938 | 8.243 | 7.931 | 8.202 | 1,115,702 | +0.25(+3.15%) |
Nov 08, 2013 | 7.799 | 8.056 | 7.799 | 7.951 | 1,340,277 | +0.16(+2.05%) |
Nov 07, 2013 | 7.979 | 8.028 | 7.778 | 7.792 | 705,157 | -0.14(-1.75%) |
Nov 06, 2013 | 8.341 | 8.341 | 7.910 | 7.931 | 1,100,128 | -0.35(-4.28%) |
Nov 05, 2013 | 8.271 | 8.542 | 8.236 | 8.285 | 1,545,909 | +0.07(+0.85%) |
Nov 04, 2013 | 8.181 | 8.236 | 8.132 | 8.216 | 1,427,120 | +0.13(+1.55%) |
Nov 01, 2013 | 7.938 | 8.108 | 7.924 | 8.091 | 1,011,566 | +0.21(+2.65%) |
Oct 31, 2013 | 7.833 | 7.941 | 7.757 | 7.882 | 975,480 | +0.03(+0.35%) |
Oct 30, 2013 | 8.077 | 8.097 | 7.827 | 7.854 | 1,379,190 | -0.22(-2.75%) |
Oct 29, 2013 | 8.104 | 8.195 | 8.070 | 8.077 | 1,023,749 | +0.01(+0.17%) |
Oct 28, 2013 | 8.230 | 8.230 | 7.993 | 8.063 | 711,825 | -0.18(-2.19%) |
Oct 25, 2013 | 8.160 | 8.341 | 8.153 | 8.243 | 732,412 | +0.08(+1.02%) |
Oct 24, 2013 | 8.375 | 8.375 | 8.139 | 8.160 | 1,368,447 | -0.20(-2.41%) |
Oct 23, 2013 | 8.452 | 8.457 | 8.327 | 8.362 | 710,751 | -0.12(-1.39%) |
Oct 22, 2013 | 8.695 | 8.702 | 8.473 | 8.480 | 1,004,669 | -0.15(-1.69%) |
Oct 21, 2013 | 8.793 | 8.793 | 8.587 | 8.626 | 1,398,761 | -0.13(-1.51%) |
Oct 18, 2013 | 8.619 | 8.779 | 8.584 | 8.758 | 1,055,758 | +0.19(+2.19%) |
Oct 17, 2013 | 8.514 | 8.591 | 8.403 | 8.570 | 707,699 | +0.07(+0.82%) |
Oct 16, 2013 | 8.355 | 8.577 | 8.327 | 8.501 | 1,024,576 | +0.18(+2.17%) |
Oct 15, 2013 | 8.167 | 8.424 | 8.153 | 8.320 | 948,681 | +0.13(+1.53%) |
Oct 14, 2013 | 8.014 | 8.195 | 8.000 | 8.195 | 551,346 | +0.03(+0.43%) |
Oct 11, 2013 | 8.236 | 8.257 | 8.035 | 8.160 | 785,038 | -0.08(-1.01%) |
Oct 10, 2013 | 8.167 | 8.292 | 8.042 | 8.243 | 1,180,580 | +0.25(+3.13%) |
Oct 09, 2013 | 8.028 | 8.091 | 7.757 | 7.993 | 1,572,120 | -0.05(-0.60%) |
Oct 08, 2013 | 8.549 | 8.584 | 7.993 | 8.042 | 2,203,493 | -0.53(-6.16%) |
Oct 07, 2013 | 8.473 | 8.633 | 8.417 | 8.570 | 1,030,107 | +0.00(+0.00%) |
Oct 04, 2013 | 8.570 | 8.612 | 8.494 | 8.570 | 951,784 | +0.02(+0.24%) |
Oct 03, 2013 | 8.598 | 8.653 | 8.462 | 8.549 | 1,180,633 | -0.06(-0.73%) |
Oct 02, 2013 | 8.619 | 8.626 | 8.514 | 8.612 | 1,392,428 | -0.05(-0.56%) |