Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 9.337 | 9.454 | 9.454 | 9.454 | 46,979 | +0.14(+1.45%) |
Dec 30, 2013 | 9.040 | 9.436 | 9.032 | 9.319 | 66,737 | +0.24(+2.68%) |
Dec 27, 2013 | 9.166 | 9.201 | 8.959 | 9.076 | 21,886 | -0.05(-0.49%) |
Dec 26, 2013 | 9.274 | 9.310 | 9.103 | 9.121 | 30,810 | -0.14(-1.46%) |
Dec 24, 2013 | 9.121 | 9.265 | 8.977 | 9.256 | 25,273 | +0.12(+1.28%) |
Dec 23, 2013 | 9.094 | 9.202 | 8.968 | 9.139 | 51,869 | +0.06(+0.69%) |
Dec 20, 2013 | 8.824 | 9.121 | 8.815 | 9.076 | 240,209 | +0.30(+3.38%) |
Dec 19, 2013 | 8.968 | 8.968 | 8.734 | 8.779 | 40,137 | -0.18(-2.01%) |
Dec 18, 2013 | 8.788 | 8.959 | 8.599 | 8.959 | 53,329 | +0.15(+1.74%) |
Dec 17, 2013 | 8.761 | 8.873 | 8.716 | 8.806 | 24,488 | +0.09(+1.03%) |
Dec 16, 2013 | 8.869 | 9.004 | 8.680 | 8.716 | 46,371 | -0.14(-1.53%) |
Dec 13, 2013 | 8.707 | 9.031 | 8.698 | 8.851 | 83,537 | +0.14(+1.65%) |
Dec 12, 2013 | 8.617 | 8.743 | 8.545 | 8.707 | 75,338 | +0.08(+0.94%) |
Dec 11, 2013 | 8.626 | 8.698 | 8.482 | 8.626 | 58,764 | +0.05(+0.52%) |
Dec 10, 2013 | 8.761 | 8.815 | 8.581 | 8.581 | 49,238 | -0.23(-2.56%) |
Dec 09, 2013 | 8.851 | 8.869 | 8.761 | 8.806 | 40,830 | -0.03(-0.31%) |
Dec 06, 2013 | 8.752 | 8.869 | 8.707 | 8.833 | 0 | +0.20(+2.29%) |
Dec 05, 2013 | 8.455 | 8.734 | 8.428 | 8.635 | 0 | +0.21(+2.46%) |
Dec 04, 2013 | 8.779 | 8.878 | 8.365 | 8.428 | 0 | -0.41(-4.68%) |
Dec 03, 2013 | 8.563 | 8.869 | 8.563 | 8.842 | 0 | +0.23(+2.72%) |
Dec 02, 2013 | 8.887 | 8.887 | 8.455 | 8.608 | 49,950 | -0.32(-3.53%) |
Nov 29, 2013 | 9.013 | 9.076 | 8.887 | 8.923 | 0 | -0.03(-0.30%) |
Nov 27, 2013 | 8.752 | 8.968 | 8.681 | 8.950 | 0 | +0.24(+2.79%) |
Nov 26, 2013 | 8.608 | 8.761 | 8.572 | 8.707 | 0 | +0.08(+0.94%) |
Nov 25, 2013 | 8.635 | 8.644 | 8.473 | 8.626 | 44,725 | +0.05(+0.52%) |
Nov 22, 2013 | 8.608 | 8.689 | 8.473 | 8.581 | 0 | -0.05(-0.63%) |
Nov 21, 2013 | 8.446 | 8.743 | 8.347 | 8.635 | 45,178 | +0.26(+3.12%) |
Nov 20, 2013 | 8.365 | 8.608 | 8.158 | 8.374 | 0 | +0.07(+0.87%) |
Nov 19, 2013 | 8.624 | 8.749 | 8.266 | 8.302 | 39,419 | -0.30(-3.43%) |
Nov 18, 2013 | 8.722 | 8.883 | 8.543 | 8.597 | 0 | -0.12(-1.33%) |
Nov 15, 2013 | 8.633 | 8.803 | 8.512 | 8.713 | 0 | +0.08(+0.93%) |
Nov 14, 2013 | 8.677 | 8.847 | 8.516 | 8.633 | 28,730 | -0.07(-0.82%) |
Nov 13, 2013 | 8.712 | 8.776 | 8.463 | 8.704 | 0 | +0.04(+0.41%) |
Nov 12, 2013 | 8.642 | 8.865 | 8.637 | 8.668 | 0 | -0.03(-0.31%) |
Nov 11, 2013 | 8.820 | 8.901 | 8.498 | 8.695 | 0 | -0.12(-1.32%) |
Nov 08, 2013 | 8.436 | 8.883 | 8.436 | 8.811 | 0 | +0.38(+4.45%) |
Nov 07, 2013 | 8.677 | 8.937 | 8.418 | 8.436 | 78,857 | -0.06(-0.74%) |
Nov 06, 2013 | 8.382 | 8.588 | 8.230 | 8.498 | 39,732 | +0.16(+1.93%) |
Nov 05, 2013 | 8.266 | 8.396 | 8.105 | 8.337 | 0 | -0.03(-0.32%) |
Nov 04, 2013 | 8.239 | 8.606 | 8.239 | 8.364 | 109,961 | +0.18(+2.19%) |
Nov 01, 2013 | 8.543 | 8.767 | 8.060 | 8.185 | 0 | -0.37(-4.29%) |
Oct 31, 2013 | 9.384 | 9.473 | 8.418 | 8.552 | 0 | -1.13(-11.65%) |
Oct 30, 2013 | 9.840 | 9.912 | 9.572 | 9.679 | 58,242 | -0.19(-1.90%) |
Oct 29, 2013 | 9.706 | 9.876 | 9.670 | 9.867 | 0 | +0.22(+2.32%) |
Oct 28, 2013 | 9.760 | 9.778 | 9.572 | 9.643 | 0 | -0.14(-1.46%) |
Oct 25, 2013 | 9.822 | 9.876 | 9.581 | 9.787 | 0 | +0.00(+0.00%) |
Oct 24, 2013 | 9.858 | 9.930 | 9.769 | 9.787 | 33,038 | +0.04(+0.37%) |
Oct 23, 2013 | 9.796 | 9.840 | 9.554 | 9.751 | 0 | -0.09(-0.91%) |
Oct 22, 2013 | 9.876 | 9.930 | 9.804 | 9.840 | 49,882 | +0.06(+0.64%) |
Oct 21, 2013 | 9.831 | 10.01 | 9.661 | 9.778 | 106,982 | -0.06(-0.64%) |
Oct 18, 2013 | 9.912 | 10.00 | 9.599 | 9.840 | 109,790 | +0.04(+0.46%) |
Oct 17, 2013 | 9.751 | 9.840 | 9.742 | 9.796 | 53,315 | +0.00(+0.00%) |
Oct 16, 2013 | 9.858 | 9.858 | 9.778 | 9.796 | 61,642 | +0.01(+0.09%) |
Oct 15, 2013 | 9.751 | 9.840 | 9.724 | 9.787 | 48,085 | +0.02(+0.18%) |
Oct 14, 2013 | 9.563 | 9.831 | 9.563 | 9.769 | 48,689 | +0.08(+0.83%) |
Oct 11, 2013 | 9.563 | 9.733 | 9.473 | 9.688 | 0 | +0.07(+0.74%) |
Oct 10, 2013 | 9.652 | 9.652 | 9.527 | 9.617 | 24,759 | +0.13(+1.42%) |
Oct 09, 2013 | 9.584 | 9.584 | 9.420 | 9.482 | 50,422 | -0.08(-0.84%) |
Oct 08, 2013 | 9.617 | 9.706 | 9.482 | 9.563 | 51,329 | -0.07(-0.74%) |
Oct 07, 2013 | 9.715 | 9.778 | 9.554 | 9.634 | 0 | -0.21(-2.09%) |
Oct 04, 2013 | 9.617 | 9.840 | 9.582 | 9.840 | 0 | +0.20(+2.04%) |
Oct 03, 2013 | 9.697 | 9.751 | 9.482 | 9.643 | 0 | -0.10(-1.01%) |
Oct 02, 2013 | 9.769 | 9.831 | 9.652 | 9.742 | 64,498 | -0.10(-1.00%) |