Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 9.110 | 9.137 | 9.137 | 9.137 | 2,535,387 | +0.05(+0.60%) |
Dec 30, 2013 | 9.055 | 9.102 | 9.050 | 9.083 | 2,405,079 | +0.00(+0.00%) |
Dec 27, 2013 | 9.055 | 9.142 | 9.039 | 9.083 | 2,554,465 | +0.05(+0.54%) |
Dec 26, 2013 | 9.061 | 9.115 | 9.031 | 9.034 | 2,700,763 | -0.02(-0.18%) |
Dec 24, 2013 | 9.023 | 9.072 | 9.018 | 9.050 | 1,317,202 | +0.04(+0.42%) |
Dec 23, 2013 | 9.018 | 9.050 | 8.980 | 9.012 | 2,800,107 | +0.03(+0.36%) |
Dec 20, 2013 | 8.920 | 8.990 | 8.885 | 8.980 | 5,643,109 | +0.12(+1.35%) |
Dec 19, 2013 | 8.898 | 8.904 | 8.822 | 8.860 | 3,535,600 | -0.05(-0.61%) |
Dec 18, 2013 | 8.855 | 8.920 | 8.784 | 8.915 | 2,729,075 | +0.07(+0.80%) |
Dec 17, 2013 | 8.855 | 8.855 | 8.741 | 8.844 | 3,411,680 | -0.01(-0.12%) |
Dec 16, 2013 | 8.806 | 8.866 | 8.795 | 8.855 | 2,935,487 | +0.05(+0.62%) |
Dec 13, 2013 | 8.806 | 8.855 | 8.763 | 8.801 | 1,978,054 | +0.02(+0.25%) |
Dec 12, 2013 | 8.741 | 8.822 | 8.730 | 8.779 | 2,944,461 | +0.04(+0.50%) |
Dec 11, 2013 | 8.887 | 8.936 | 8.736 | 8.736 | 3,291,867 | -0.12(-1.41%) |
Dec 10, 2013 | 8.860 | 8.942 | 8.822 | 8.860 | 3,170,475 | -0.02(-0.24%) |
Dec 09, 2013 | 8.920 | 8.942 | 8.855 | 8.882 | 3,131,510 | -0.01(-0.06%) |
Dec 06, 2013 | 8.849 | 8.920 | 8.779 | 8.887 | 3,276,689 | +0.08(+0.86%) |
Dec 05, 2013 | 8.855 | 8.855 | 8.746 | 8.811 | 3,381,826 | -0.04(-0.43%) |
Dec 04, 2013 | 8.757 | 8.915 | 8.746 | 8.849 | 4,577,793 | -0.05(-0.55%) |
Dec 03, 2013 | 8.969 | 9.012 | 8.836 | 8.898 | 4,249,444 | -0.07(-0.79%) |
Dec 02, 2013 | 8.952 | 9.077 | 8.887 | 8.969 | 4,803,125 | +0.01(+0.12%) |
Nov 29, 2013 | 8.950 | 8.990 | 8.898 | 8.958 | 2,224,550 | +0.05(+0.61%) |
Nov 27, 2013 | 8.974 | 8.974 | 8.871 | 8.904 | 2,752,282 | -0.04(-0.48%) |
Nov 26, 2013 | 8.963 | 9.007 | 8.942 | 8.947 | 3,943,855 | -0.02(-0.18%) |
Nov 25, 2013 | 8.947 | 9.001 | 8.926 | 8.963 | 2,567,989 | +0.03(+0.36%) |
Nov 22, 2013 | 8.893 | 8.931 | 8.849 | 8.931 | 2,861,351 | +0.03(+0.37%) |
Nov 21, 2013 | 8.833 | 8.931 | 8.774 | 8.898 | 3,876,994 | +0.10(+1.17%) |
Nov 20, 2013 | 8.877 | 8.887 | 8.741 | 8.795 | 5,489,083 | -0.07(-0.73%) |
Nov 19, 2013 | 8.882 | 8.898 | 8.833 | 8.860 | 3,132,788 | +0.04(+0.43%) |
Nov 18, 2013 | 8.936 | 8.936 | 8.811 | 8.822 | 3,987,398 | -0.10(-1.09%) |
Nov 15, 2013 | 9.055 | 9.055 | 8.920 | 8.920 | 3,394,747 | -0.09(-1.02%) |
Nov 14, 2013 | 8.985 | 9.055 | 8.963 | 9.012 | 3,517,942 | +0.06(+0.67%) |
Nov 13, 2013 | 8.849 | 8.952 | 8.844 | 8.952 | 3,210,885 | +0.05(+0.61%) |
Nov 12, 2013 | 8.882 | 8.931 | 8.822 | 8.898 | 4,353,754 | -0.01(-0.12%) |
Nov 11, 2013 | 8.855 | 8.947 | 8.823 | 8.909 | 4,654,586 | +0.07(+0.80%) |
Nov 08, 2013 | 8.681 | 8.849 | 8.676 | 8.839 | 5,089,431 | +0.14(+1.62%) |
Nov 07, 2013 | 8.736 | 8.784 | 8.646 | 8.698 | 5,932,517 | -0.01(-0.06%) |
Nov 06, 2013 | 8.665 | 8.703 | 8.619 | 8.703 | 3,540,611 | +0.08(+0.88%) |
Nov 05, 2013 | 8.676 | 8.676 | 8.475 | 8.627 | 8,382,219 | -0.08(-0.87%) |
Nov 04, 2013 | 8.644 | 8.719 | 8.588 | 8.703 | 4,795,229 | +0.06(+0.74%) |
Nov 01, 2013 | 8.650 | 8.671 | 8.580 | 8.639 | 4,652,367 | -0.02(-0.19%) |
Oct 31, 2013 | 8.623 | 8.714 | 8.596 | 8.655 | 5,526,721 | +0.03(+0.37%) |
Oct 30, 2013 | 8.703 | 8.724 | 8.612 | 8.623 | 3,730,935 | -0.07(-0.80%) |
Oct 29, 2013 | 8.628 | 8.698 | 8.596 | 8.692 | 4,519,583 | +0.10(+1.18%) |
Oct 28, 2013 | 8.554 | 8.650 | 8.554 | 8.591 | 2,888,976 | +0.01(+0.06%) |
Oct 25, 2013 | 8.580 | 8.623 | 8.521 | 8.586 | 3,478,639 | +0.02(+0.25%) |
Oct 24, 2013 | 8.452 | 8.575 | 8.441 | 8.564 | 5,016,942 | +0.13(+1.52%) |
Oct 23, 2013 | 8.441 | 8.484 | 8.281 | 8.436 | 5,259,117 | -0.01(-0.06%) |
Oct 22, 2013 | 8.441 | 8.463 | 8.409 | 8.441 | 3,559,423 | +0.02(+0.19%) |
Oct 21, 2013 | 8.431 | 8.460 | 8.393 | 8.425 | 3,643,977 | -0.02(-0.25%) |
Oct 18, 2013 | 8.500 | 8.511 | 8.361 | 8.447 | 5,365,695 | -0.04(-0.50%) |
Oct 17, 2013 | 8.425 | 8.521 | 8.383 | 8.489 | 6,008,537 | +0.06(+0.70%) |
Oct 16, 2013 | 8.335 | 8.436 | 8.324 | 8.431 | 3,630,524 | +0.11(+1.35%) |
Oct 15, 2013 | 8.335 | 8.409 | 8.305 | 8.319 | 3,180,533 | -0.04(-0.51%) |
Oct 14, 2013 | 8.292 | 8.377 | 8.276 | 8.361 | 4,137,874 | +0.02(+0.19%) |
Oct 11, 2013 | 8.351 | 8.356 | 8.198 | 8.345 | 7,348,360 | +0.00(+0.00%) |
Oct 10, 2013 | 8.222 | 8.351 | 8.212 | 8.345 | 4,755,882 | +0.22(+2.76%) |
Oct 09, 2013 | 8.116 | 8.174 | 8.089 | 8.121 | 3,599,301 | +0.01(+0.07%) |
Oct 08, 2013 | 8.142 | 8.201 | 8.116 | 8.116 | 3,774,984 | -0.03(-0.33%) |
Oct 07, 2013 | 8.217 | 8.222 | 8.142 | 8.142 | 2,765,467 | -0.11(-1.36%) |
Oct 04, 2013 | 8.190 | 8.268 | 8.174 | 8.255 | 3,556,385 | +0.05(+0.65%) |
Oct 03, 2013 | 8.110 | 8.239 | 8.094 | 8.201 | 4,160,744 | +0.06(+0.79%) |
Oct 02, 2013 | 8.228 | 8.238 | 8.121 | 8.137 | 4,049,124 | -0.13(-1.55%) |