Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 8.650 | 8.650 | 8.650 | 0 | +0.18(+2.06%) | |
Dec 30, 2013 | 8.410 | 8.500 | 8.390 | 8.475 | 238,630 | -0.04(-0.41%) |
Dec 27, 2013 | 8.520 | 8.580 | 8.480 | 8.510 | 0 | -0.04(-0.47%) |
Dec 26, 2013 | 8.700 | 8.700 | 8.550 | 8.550 | 276,413 | -0.14(-1.59%) |
Dec 24, 2013 | 8.670 | 8.690 | 8.560 | 8.688 | 232,448 | +0.05(+0.56%) |
Dec 23, 2013 | 8.630 | 8.700 | 8.620 | 8.640 | 455,741 | +0.10(+1.18%) |
Dec 20, 2013 | 8.550 | 8.660 | 8.520 | 8.539 | 846,126 | +0.05(+0.58%) |
Dec 19, 2013 | 8.520 | 8.550 | 8.470 | 8.490 | 498,949 | -0.10(-1.11%) |
Dec 18, 2013 | 8.460 | 8.610 | 8.430 | 8.585 | 471,747 | +0.25(+2.94%) |
Dec 17, 2013 | 8.380 | 8.390 | 8.300 | 8.340 | 491,476 | +0.11(+1.34%) |
Dec 16, 2013 | 8.250 | 8.299 | 8.090 | 8.230 | 628,014 | +0.14(+1.73%) |
Dec 13, 2013 | 8.090 | 8.110 | 8.040 | 8.090 | 0 | -0.06(-0.74%) |
Dec 12, 2013 | 8.155 | 8.190 | 8.140 | 8.150 | 558,169 | -0.05(-0.61%) |
Dec 11, 2013 | 8.370 | 8.372 | 8.190 | 8.200 | 459,125 | -0.18(-2.15%) |
Dec 10, 2013 | 8.340 | 8.400 | 8.300 | 8.380 | 265,677 | -0.02(-0.24%) |
Dec 09, 2013 | 8.420 | 8.470 | 8.380 | 8.400 | 529,735 | +0.07(+0.84%) |
Dec 06, 2013 | 8.370 | 8.370 | 8.300 | 8.330 | 442,797 | +0.15(+1.83%) |
Dec 05, 2013 | 8.190 | 8.220 | 8.150 | 8.180 | 914,806 | -0.10(-1.21%) |
Dec 04, 2013 | 8.180 | 8.300 | 8.150 | 8.280 | 787,090 | -0.06(-0.72%) |
Dec 03, 2013 | 8.340 | 8.370 | 8.280 | 8.340 | 716,208 | -0.07(-0.83%) |
Dec 02, 2013 | 8.520 | 8.530 | 8.400 | 8.410 | 628,422 | -0.26(-3.00%) |
Nov 29, 2013 | 8.590 | 8.680 | 8.520 | 8.670 | 256,440 | +0.06(+0.74%) |
Nov 27, 2013 | 8.550 | 8.620 | 8.520 | 8.606 | 411,783 | -0.10(-1.19%) |
Nov 26, 2013 | 8.660 | 8.720 | 8.620 | 8.710 | 2,182,119 | -0.18(-2.02%) |
Nov 25, 2013 | 8.950 | 8.950 | 8.870 | 8.890 | 2,089,566 | -0.21(-2.31%) |
Nov 22, 2013 | 9.100 | 9.100 | 9.040 | 9.100 | 1,344,490 | +0.04(+0.44%) |
Nov 21, 2013 | 8.980 | 9.070 | 8.950 | 9.060 | 1,262,461 | +0.01(+0.11%) |
Nov 20, 2013 | 9.140 | 9.170 | 9.010 | 9.050 | 373,593 | +0.02(+0.19%) |
Nov 19, 2013 | 9.070 | 9.130 | 9.020 | 9.033 | 493,157 | -0.15(-1.60%) |
Nov 18, 2013 | 9.200 | 9.250 | 9.140 | 9.180 | 1,591,828 | +0.13(+1.49%) |
Nov 15, 2013 | 9.000 | 9.070 | 8.980 | 9.045 | 459,640 | +0.08(+0.95%) |
Nov 14, 2013 | 8.912 | 8.980 | 8.886 | 8.960 | 1,365,104 | +0.21(+2.40%) |
Nov 13, 2013 | 8.680 | 8.750 | 8.640 | 8.750 | 325,404 | -0.09(-1.02%) |
Nov 12, 2013 | 8.890 | 8.900 | 8.795 | 8.840 | 419,636 | +0.02(+0.23%) |
Nov 11, 2013 | 8.840 | 8.840 | 8.800 | 8.820 | 437,814 | -0.22(-2.43%) |
Nov 08, 2013 | 9.000 | 9.040 | 8.970 | 9.040 | 803,117 | -0.04(-0.44%) |
Nov 07, 2013 | 9.000 | 9.280 | 9.000 | 9.080 | 567,601 | -0.04(-0.44%) |
Nov 06, 2013 | 9.100 | 9.120 | 9.050 | 9.120 | 431,199 | +0.03(+0.32%) |
Nov 05, 2013 | 9.120 | 9.230 | 9.070 | 9.091 | 577,212 | -0.16(-1.72%) |
Nov 04, 2013 | 9.250 | 9.270 | 9.220 | 9.250 | 276,043 | +0.02(+0.22%) |
Nov 01, 2013 | 9.330 | 9.330 | 9.180 | 9.230 | 388,712 | -0.10(-1.07%) |
Oct 31, 2013 | 9.312 | 9.380 | 9.250 | 9.330 | 630,368 | -0.05(-0.53%) |
Oct 30, 2013 | 9.420 | 9.420 | 9.320 | 9.380 | 1,189,275 | -0.03(-0.32%) |
Oct 29, 2013 | 9.396 | 9.460 | 9.380 | 9.410 | 907,258 | +0.02(+0.21%) |
Oct 28, 2013 | 9.430 | 9.430 | 9.360 | 9.390 | 481,373 | -0.08(-0.84%) |
Oct 25, 2013 | 9.420 | 9.470 | 9.340 | 9.470 | 430,570 | +0.01(+0.11%) |
Oct 24, 2013 | 9.480 | 9.510 | 9.450 | 9.460 | 269,340 | +0.06(+0.63%) |
Oct 23, 2013 | 9.520 | 9.520 | 9.400 | 9.401 | 292,665 | -0.26(-2.68%) |
Oct 22, 2013 | 9.660 | 9.700 | 9.630 | 9.660 | 352,247 | -0.08(-0.82%) |
Oct 21, 2013 | 9.780 | 9.780 | 9.700 | 9.740 | 245,616 | -0.07(-0.71%) |
Oct 18, 2013 | 9.850 | 9.905 | 9.800 | 9.810 | 476,164 | +0.05(+0.51%) |
Oct 17, 2013 | 9.650 | 9.760 | 9.620 | 9.760 | 309,114 | -0.06(-0.61%) |
Oct 16, 2013 | 9.770 | 9.847 | 9.770 | 9.820 | 823,818 | +0.21(+2.23%) |
Oct 15, 2013 | 9.582 | 9.670 | 9.580 | 9.606 | 1,495,641 | +0.10(+1.01%) |
Oct 14, 2013 | 9.451 | 9.522 | 9.410 | 9.510 | 293,885 | +0.00(+0.00%) |
Oct 11, 2013 | 9.480 | 9.520 | 9.450 | 9.510 | 950,649 | -0.04(-0.42%) |
Oct 10, 2013 | 9.500 | 9.550 | 9.460 | 9.550 | 719,201 | +0.20(+2.14%) |
Oct 09, 2013 | 9.280 | 9.370 | 9.250 | 9.350 | 1,001,530 | +0.02(+0.21%) |
Oct 08, 2013 | 9.300 | 9.410 | 9.290 | 9.330 | 1,022,299 | +0.23(+2.53%) |
Oct 07, 2013 | 9.000 | 9.120 | 8.990 | 9.100 | 337,346 | +0.07(+0.78%) |
Oct 04, 2013 | 8.920 | 9.030 | 8.900 | 9.030 | 1,105,347 | +0.19(+2.15%) |
Oct 03, 2013 | 8.890 | 8.890 | 8.770 | 8.840 | 653,057 | -0.08(-0.90%) |
Oct 02, 2013 | 8.858 | 8.920 | 8.780 | 8.920 | 537,330 | -0.14(-1.55%) |