Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 8.877 | 8.843 | 8.843 | 8.843 | 12,976 | +0.12(+1.38%) |
Dec 30, 2013 | 9.001 | 9.006 | 8.552 | 8.723 | 23,118 | -0.32(-3.50%) |
Dec 27, 2013 | 9.040 | 9.472 | 9.018 | 9.039 | 16,633 | -0.06(-0.70%) |
Dec 26, 2013 | 9.235 | 9.239 | 8.909 | 9.103 | 46,640 | -0.04(-0.48%) |
Dec 24, 2013 | 8.868 | 9.147 | 8.802 | 9.147 | 11,722 | +0.40(+4.56%) |
Dec 23, 2013 | 8.517 | 8.826 | 8.517 | 8.748 | 47,527 | +0.25(+2.96%) |
Dec 20, 2013 | 8.352 | 8.497 | 8.307 | 8.497 | 63,427 | +0.19(+2.28%) |
Dec 19, 2013 | 8.339 | 8.414 | 8.290 | 8.307 | 15,800 | +0.01(+0.15%) |
Dec 18, 2013 | 8.356 | 8.414 | 8.290 | 8.294 | 23,927 | -0.12(-1.42%) |
Dec 17, 2013 | 8.488 | 8.748 | 8.385 | 8.414 | 63,369 | -0.14(-1.59%) |
Dec 16, 2013 | 8.476 | 8.554 | 8.476 | 8.550 | 5,978 | +0.09(+1.02%) |
Dec 13, 2013 | 8.538 | 8.546 | 8.464 | 8.464 | 2,926 | -0.04(-0.43%) |
Dec 12, 2013 | 8.455 | 8.599 | 8.455 | 8.500 | 27,581 | -0.04(-0.44%) |
Dec 11, 2013 | 8.624 | 8.637 | 8.538 | 8.538 | 2,603 | +0.12(+1.42%) |
Dec 10, 2013 | 8.542 | 8.633 | 8.282 | 8.418 | 14,687 | -0.10(-1.16%) |
Dec 09, 2013 | 8.641 | 8.641 | 8.517 | 8.517 | 7,302 | -0.04(-0.48%) |
Dec 06, 2013 | 8.567 | 8.567 | 8.542 | 8.558 | 12,505 | -0.10(-1.14%) |
Dec 05, 2013 | 8.657 | 8.657 | 8.657 | 8.657 | 666 | +0.09(+1.01%) |
Dec 04, 2013 | 8.653 | 8.657 | 8.468 | 8.571 | 7,239 | -0.09(-1.00%) |
Dec 03, 2013 | 8.575 | 8.657 | 8.575 | 8.657 | 6,289 | +0.08(+0.96%) |
Dec 02, 2013 | 8.602 | 8.674 | 8.575 | 8.575 | 13,053 | -0.00(-0.00%) |
Nov 29, 2013 | 8.575 | 8.582 | 8.575 | 8.575 | 7,273 | -0.01(-0.10%) |
Nov 27, 2013 | 8.723 | 8.723 | 8.517 | 8.583 | 15,691 | +0.02(+0.24%) |
Nov 26, 2013 | 8.600 | 8.600 | 8.563 | 8.563 | 4,495 | +0.03(+0.32%) |
Nov 25, 2013 | 8.555 | 8.579 | 8.519 | 8.535 | 21,289 | -0.02(-0.24%) |
Nov 22, 2013 | 8.609 | 8.719 | 8.523 | 8.555 | 18,724 | -0.05(-0.52%) |
Nov 21, 2013 | 8.555 | 8.686 | 8.555 | 8.600 | 10,782 | -0.04(-0.43%) |
Nov 20, 2013 | 8.551 | 8.637 | 8.551 | 8.637 | 4,152 | +0.04(+0.48%) |
Nov 19, 2013 | 8.580 | 8.633 | 8.555 | 8.596 | 7,939 | -0.01(-0.07%) |
Nov 18, 2013 | 8.682 | 8.682 | 8.519 | 8.602 | 32,561 | -0.09(-1.02%) |
Nov 15, 2013 | 8.801 | 8.801 | 8.633 | 8.691 | 7,040 | -0.09(-1.03%) |
Nov 14, 2013 | 8.686 | 8.781 | 8.646 | 8.781 | 11,359 | +0.01(+0.11%) |
Nov 13, 2013 | 8.711 | 8.801 | 8.539 | 8.771 | 15,570 | -0.03(-0.34%) |
Nov 12, 2013 | 8.740 | 8.809 | 8.510 | 8.801 | 9,331 | -0.12(-1.33%) |
Nov 11, 2013 | 8.920 | 8.920 | 8.920 | 8.920 | 1,221 | -0.01(-0.09%) |
Nov 08, 2013 | 8.887 | 8.998 | 8.887 | 8.928 | 17,674 | -0.03(-0.32%) |
Nov 07, 2013 | 8.916 | 9.022 | 8.916 | 8.957 | 2,359 | -0.03(-0.36%) |
Nov 06, 2013 | 8.989 | 9.096 | 8.989 | 8.989 | 40,872 | +0.00(+0.05%) |
Nov 05, 2013 | 8.928 | 8.985 | 8.879 | 8.985 | 18,724 | +0.06(+0.69%) |
Nov 04, 2013 | 9.210 | 9.210 | 8.867 | 8.924 | 9,116 | -0.27(-2.94%) |
Nov 01, 2013 | 9.406 | 9.406 | 9.194 | 9.194 | 4,240 | +0.13(+1.45%) |
Oct 31, 2013 | 9.260 | 9.276 | 9.010 | 9.063 | 6,886 | -0.22(-2.38%) |
Oct 30, 2013 | 9.084 | 9.284 | 8.977 | 9.284 | 3,373 | +0.16(+1.70%) |
Oct 29, 2013 | 9.194 | 9.517 | 9.042 | 9.129 | 17,466 | -0.02(-0.22%) |
Oct 28, 2013 | 9.058 | 9.149 | 8.945 | 9.149 | 4,980 | +0.05(+0.58%) |
Oct 25, 2013 | 8.946 | 9.149 | 8.945 | 9.096 | 3,320 | +0.13(+1.50%) |
Oct 24, 2013 | 8.953 | 9.196 | 8.949 | 8.962 | 10,882 | -0.00(-0.04%) |
Oct 23, 2013 | 8.966 | 8.966 | 8.899 | 8.966 | 10,816 | -0.18(-1.96%) |
Oct 22, 2013 | 9.112 | 9.179 | 8.953 | 9.145 | 9,896 | -0.01(-0.08%) |
Oct 21, 2013 | 9.088 | 9.205 | 9.051 | 9.153 | 12,557 | +0.09(+0.94%) |
Oct 18, 2013 | 8.962 | 9.067 | 8.905 | 9.067 | 5,676 | +0.11(+1.18%) |
Oct 17, 2013 | 8.905 | 8.962 | 8.905 | 8.962 | 2,582 | +0.00(+0.00%) |
Oct 16, 2013 | 8.787 | 9.088 | 8.787 | 8.962 | 10,622 | -0.08(-0.85%) |
Oct 15, 2013 | 9.023 | 9.063 | 8.787 | 9.039 | 1,805 | +0.17(+1.97%) |
Oct 14, 2013 | 9.035 | 9.088 | 8.661 | 8.864 | 14,075 | -0.03(-0.37%) |
Oct 11, 2013 | 8.970 | 9.027 | 8.864 | 8.896 | 8,853 | -0.15(-1.71%) |
Oct 10, 2013 | 9.079 | 9.079 | 8.905 | 9.051 | 2,754 | +0.17(+1.88%) |
Oct 09, 2013 | 9.088 | 9.088 | 8.884 | 8.884 | 2,980 | -0.20(-2.18%) |
Oct 08, 2013 | 9.047 | 9.151 | 9.027 | 9.083 | 5,154 | -0.01(-0.10%) |
Oct 07, 2013 | 9.185 | 9.185 | 9.039 | 9.092 | 11,591 | -0.02(-0.18%) |
Oct 04, 2013 | 9.088 | 9.108 | 9.088 | 9.108 | 491 | +0.04(+0.49%) |
Oct 03, 2013 | 9.047 | 9.104 | 9.031 | 9.063 | 4,648 | -0.02(-0.27%) |
Oct 02, 2013 | 9.111 | 9.339 | 8.998 | 9.088 | 5,403 | +0.01(+0.13%) |