Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 9.321 | 9.366 | 9.366 | 9.366 | 12,182,567 | +0.07(+0.74%) |
Dec 30, 2013 | 9.309 | 9.383 | 9.267 | 9.298 | 5,893,499 | +0.00(+0.00%) |
Dec 27, 2013 | 9.284 | 9.409 | 9.267 | 9.298 | 6,505,833 | +0.05(+0.52%) |
Dec 26, 2013 | 9.335 | 9.352 | 9.238 | 9.250 | 5,964,596 | -0.08(-0.89%) |
Dec 24, 2013 | 9.284 | 9.338 | 9.207 | 9.332 | 3,147,230 | +0.05(+0.58%) |
Dec 23, 2013 | 9.455 | 9.455 | 9.227 | 9.278 | 10,661,540 | -0.08(-0.88%) |
Dec 20, 2013 | 9.121 | 9.537 | 9.070 | 9.361 | 38,056,280 | +0.39(+4.32%) |
Dec 19, 2013 | 8.965 | 8.990 | 8.859 | 8.973 | 7,454,910 | -0.03(-0.35%) |
Dec 18, 2013 | 8.868 | 9.027 | 8.748 | 9.005 | 7,476,110 | +0.16(+1.77%) |
Dec 17, 2013 | 8.871 | 8.885 | 8.805 | 8.848 | 6,924,085 | -0.01(-0.06%) |
Dec 16, 2013 | 8.837 | 8.908 | 8.819 | 8.854 | 5,207,935 | +0.04(+0.45%) |
Dec 13, 2013 | 8.845 | 8.854 | 8.782 | 8.814 | 5,069,582 | -0.01(-0.13%) |
Dec 12, 2013 | 8.771 | 8.896 | 8.745 | 8.825 | 6,877,477 | +0.05(+0.58%) |
Dec 11, 2013 | 8.891 | 8.891 | 8.754 | 8.774 | 5,387,275 | -0.08(-0.93%) |
Dec 10, 2013 | 8.962 | 8.965 | 8.837 | 8.856 | 5,885,555 | -0.11(-1.18%) |
Dec 09, 2013 | 8.968 | 9.030 | 8.939 | 8.962 | 6,560,785 | -0.03(-0.32%) |
Dec 06, 2013 | 8.959 | 9.027 | 8.928 | 8.990 | 6,568,961 | +0.07(+0.80%) |
Dec 05, 2013 | 9.027 | 9.080 | 8.913 | 8.919 | 11,323,097 | -0.13(-1.45%) |
Dec 04, 2013 | 8.990 | 9.057 | 8.919 | 9.050 | 11,097,815 | +0.03(+0.35%) |
Dec 03, 2013 | 8.962 | 9.044 | 8.965 | 9.019 | 8,140,976 | +0.02(+0.25%) |
Dec 02, 2013 | 9.002 | 9.039 | 8.922 | 8.996 | 5,710,529 | -0.01(-0.13%) |
Nov 29, 2013 | 9.016 | 9.053 | 8.996 | 9.007 | 2,778,077 | -0.01(-0.16%) |
Nov 27, 2013 | 9.047 | 9.087 | 8.986 | 9.022 | 9,767,313 | -0.03(-0.28%) |
Nov 26, 2013 | 9.076 | 9.107 | 8.997 | 9.047 | 9,392,179 | -0.03(-0.38%) |
Nov 25, 2013 | 9.082 | 9.139 | 9.039 | 9.082 | 7,941,735 | +0.01(+0.06%) |
Nov 22, 2013 | 8.968 | 9.136 | 8.945 | 9.076 | 7,435,368 | +0.11(+1.21%) |
Nov 21, 2013 | 9.016 | 9.019 | 8.935 | 8.968 | 7,596,521 | -0.03(-0.32%) |
Nov 20, 2013 | 9.121 | 9.167 | 8.982 | 8.996 | 5,660,906 | -0.13(-1.40%) |
Nov 19, 2013 | 9.164 | 9.201 | 9.087 | 9.124 | 3,101,380 | -0.06(-0.62%) |
Nov 18, 2013 | 9.233 | 9.287 | 9.144 | 9.181 | 4,628,210 | -0.06(-0.68%) |
Nov 15, 2013 | 9.190 | 9.250 | 9.144 | 9.244 | 8,189,452 | +0.08(+0.90%) |
Nov 14, 2013 | 9.010 | 9.176 | 9.010 | 9.161 | 8,584,971 | +0.19(+2.10%) |
Nov 13, 2013 | 8.780 | 8.982 | 8.731 | 8.973 | 14,277,194 | +0.15(+1.74%) |
Nov 12, 2013 | 8.882 | 8.908 | 8.770 | 8.819 | 5,714,949 | -0.10(-1.12%) |
Nov 11, 2013 | 8.942 | 8.953 | 8.856 | 8.919 | 5,656,188 | -0.00(-0.03%) |
Nov 08, 2013 | 8.919 | 8.936 | 8.751 | 8.922 | 7,362,386 | -0.03(-0.32%) |
Nov 07, 2013 | 9.079 | 9.133 | 8.925 | 8.950 | 6,588,503 | -0.13(-1.44%) |
Nov 06, 2013 | 9.019 | 9.084 | 8.993 | 9.082 | 6,241,649 | +0.09(+0.95%) |
Nov 05, 2013 | 9.002 | 9.090 | 8.962 | 8.996 | 9,199,941 | -0.03(-0.35%) |
Nov 04, 2013 | 9.059 | 9.063 | 8.941 | 9.027 | 4,683,194 | -0.01(-0.09%) |
Nov 01, 2013 | 8.985 | 9.076 | 8.968 | 9.036 | 6,103,763 | +0.06(+0.63%) |
Oct 31, 2013 | 9.016 | 9.093 | 8.862 | 8.979 | 8,871,692 | -0.05(-0.57%) |
Oct 30, 2013 | 9.101 | 9.176 | 9.022 | 9.030 | 9,027,179 | -0.07(-0.78%) |
Oct 29, 2013 | 9.124 | 9.144 | 9.033 | 9.101 | 9,207,201 | +0.05(+0.53%) |
Oct 28, 2013 | 9.143 | 9.177 | 9.030 | 9.053 | 9,747,518 | -0.08(-0.90%) |
Oct 25, 2013 | 9.073 | 9.138 | 9.005 | 9.135 | 6,192,626 | +0.05(+0.59%) |
Oct 24, 2013 | 9.101 | 9.118 | 9.019 | 9.081 | 5,867,105 | -0.01(-0.09%) |
Oct 23, 2013 | 9.087 | 9.192 | 9.030 | 9.090 | 8,536,632 | -0.02(-0.19%) |
Oct 22, 2013 | 8.951 | 9.153 | 8.934 | 9.107 | 9,687,591 | +0.19(+2.09%) |
Oct 21, 2013 | 8.937 | 8.965 | 8.881 | 8.920 | 6,268,867 | -0.03(-0.38%) |
Oct 18, 2013 | 8.881 | 8.999 | 8.858 | 8.954 | 6,125,120 | +0.10(+1.18%) |
Oct 17, 2013 | 8.703 | 8.864 | 8.677 | 8.850 | 5,697,566 | +0.12(+1.39%) |
Oct 16, 2013 | 8.623 | 8.734 | 8.618 | 8.728 | 8,034,418 | +0.14(+1.68%) |
Oct 15, 2013 | 8.677 | 8.731 | 8.558 | 8.584 | 4,580,590 | -0.13(-1.46%) |
Oct 14, 2013 | 8.677 | 8.711 | 8.533 | 8.711 | 5,479,131 | +0.01(+0.10%) |
Oct 11, 2013 | 8.657 | 8.720 | 8.652 | 8.703 | 5,480,423 | +0.02(+0.26%) |
Oct 10, 2013 | 8.581 | 8.683 | 8.527 | 8.680 | 6,946,596 | +0.16(+1.82%) |
Oct 09, 2013 | 8.541 | 8.663 | 8.505 | 8.524 | 6,677,744 | -0.01(-0.17%) |
Oct 08, 2013 | 8.547 | 8.649 | 8.519 | 8.539 | 4,719,012 | -0.03(-0.30%) |
Oct 07, 2013 | 8.595 | 8.638 | 8.536 | 8.564 | 6,231,343 | -0.08(-0.95%) |
Oct 04, 2013 | 8.618 | 8.669 | 8.612 | 8.646 | 3,979,244 | +0.02(+0.26%) |
Oct 03, 2013 | 8.688 | 8.688 | 8.570 | 8.623 | 7,247,598 | -0.11(-1.29%) |
Oct 02, 2013 | 8.728 | 8.751 | 8.643 | 8.736 | 6,808,301 | -0.03(-0.29%) |