Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 9.200 | 9.120 | 9.120 | 9.120 | 232,200 | -0.11(-1.19%) |
Dec 30, 2013 | 9.300 | 9.390 | 9.200 | 9.230 | 249,535 | -0.10(-1.07%) |
Dec 27, 2013 | 9.310 | 9.400 | 9.230 | 9.330 | 226,438 | +0.02(+0.21%) |
Dec 26, 2013 | 9.210 | 9.390 | 9.060 | 9.310 | 330,122 | +0.08(+0.87%) |
Dec 24, 2013 | 9.100 | 9.250 | 9.080 | 9.230 | 402,931 | +0.11(+1.21%) |
Dec 23, 2013 | 8.980 | 9.160 | 8.980 | 9.120 | 214,740 | +0.13(+1.45%) |
Dec 20, 2013 | 9.030 | 9.100 | 8.890 | 8.990 | 425,847 | +0.00(+0.00%) |
Dec 19, 2013 | 8.990 | 9.070 | 8.847 | 8.990 | 178,219 | +0.00(+0.00%) |
Dec 18, 2013 | 9.110 | 9.140 | 8.910 | 8.990 | 259,048 | -0.13(-1.43%) |
Dec 17, 2013 | 9.170 | 9.250 | 9.060 | 9.120 | 203,196 | -0.11(-1.19%) |
Dec 16, 2013 | 8.920 | 9.350 | 8.920 | 9.230 | 804,284 | +0.31(+3.48%) |
Dec 13, 2013 | 8.970 | 8.970 | 8.890 | 8.920 | 224,896 | +0.01(+0.11%) |
Dec 12, 2013 | 8.870 | 8.960 | 8.870 | 8.910 | 236,003 | +0.01(+0.11%) |
Dec 11, 2013 | 8.890 | 8.960 | 8.810 | 8.900 | 342,458 | -0.01(-0.11%) |
Dec 10, 2013 | 8.920 | 8.990 | 8.880 | 8.910 | 286,967 | -0.05(-0.56%) |
Dec 09, 2013 | 8.920 | 8.980 | 8.860 | 8.960 | 330,487 | +0.04(+0.45%) |
Dec 06, 2013 | 8.960 | 8.980 | 8.850 | 8.920 | 288,327 | +0.02(+0.22%) |
Dec 05, 2013 | 8.680 | 8.910 | 8.610 | 8.900 | 341,997 | +0.23(+2.65%) |
Dec 04, 2013 | 8.690 | 8.750 | 8.610 | 8.670 | 269,447 | -0.03(-0.34%) |
Dec 03, 2013 | 8.630 | 8.815 | 8.610 | 8.700 | 332,500 | +0.02(+0.23%) |
Dec 02, 2013 | 8.960 | 8.990 | 8.521 | 8.680 | 281,875 | -0.28(-3.13%) |
Nov 29, 2013 | 8.950 | 9.000 | 8.800 | 8.960 | 126,565 | +0.07(+0.79%) |
Nov 27, 2013 | 8.920 | 8.940 | 8.860 | 8.890 | 114,304 | -0.01(-0.11%) |
Nov 26, 2013 | 8.900 | 9.000 | 8.860 | 8.900 | 231,471 | -0.02(-0.22%) |
Nov 25, 2013 | 8.980 | 9.000 | 8.900 | 8.920 | 262,493 | -0.07(-0.78%) |
Nov 22, 2013 | 8.960 | 9.010 | 8.915 | 8.990 | 325,730 | +0.01(+0.11%) |
Nov 21, 2013 | 8.880 | 9.020 | 8.860 | 8.980 | 436,505 | +0.10(+1.13%) |
Nov 20, 2013 | 8.930 | 8.940 | 8.860 | 8.880 | 402,053 | -0.06(-0.67%) |
Nov 19, 2013 | 8.990 | 9.080 | 8.870 | 8.940 | 603,980 | -0.07(-0.78%) |
Nov 18, 2013 | 9.050 | 9.100 | 8.970 | 9.010 | 746,615 | +0.00(+0.00%) |
Nov 15, 2013 | 9.010 | 9.050 | 8.950 | 9.010 | 1,615,878 | -0.04(-0.44%) |
Nov 14, 2013 | 9.000 | 9.100 | 8.985 | 9.050 | 346,800 | +0.06(+0.67%) |
Nov 12, 2013 | 8.960 | 9.000 | 8.850 | 8.990 | 521,637 | -0.03(-0.33%) |
Nov 11, 2013 | 8.780 | 9.050 | 8.780 | 9.020 | 1,067,336 | +0.25(+2.85%) |
Nov 08, 2013 | 8.450 | 8.870 | 8.400 | 8.770 | 524,688 | +0.35(+4.16%) |
Nov 07, 2013 | 8.480 | 8.500 | 8.300 | 8.420 | 1,188,119 | -0.06(-0.71%) |
Nov 06, 2013 | 8.410 | 8.480 | 8.320 | 8.480 | 355,083 | +0.08(+0.95%) |
Nov 05, 2013 | 8.330 | 8.450 | 8.250 | 8.400 | 211,651 | +0.06(+0.72%) |
Nov 04, 2013 | 8.240 | 8.390 | 8.220 | 8.340 | 759,421 | +0.13(+1.58%) |
Nov 01, 2013 | 8.120 | 8.240 | 8.030 | 8.210 | 513,532 | +0.05(+0.61%) |
Oct 31, 2013 | 8.160 | 8.210 | 8.010 | 8.160 | 501,208 | +0.02(+0.25%) |
Oct 30, 2013 | 8.170 | 8.240 | 8.010 | 8.140 | 252,414 | -0.04(-0.49%) |
Oct 29, 2013 | 8.040 | 8.190 | 8.040 | 8.180 | 406,451 | +0.11(+1.36%) |
Oct 28, 2013 | 7.840 | 8.180 | 7.840 | 8.070 | 527,911 | +0.18(+2.28%) |
Oct 25, 2013 | 7.720 | 8.000 | 7.610 | 7.890 | 450,066 | -0.07(-0.88%) |
Oct 24, 2013 | 7.800 | 8.000 | 7.750 | 7.960 | 317,526 | +0.16(+2.05%) |
Oct 23, 2013 | 7.510 | 7.820 | 7.500 | 7.800 | 1,807,866 | +0.29(+3.86%) |
Oct 22, 2013 | 7.660 | 7.660 | 7.250 | 7.510 | 270,323 | -0.15(-1.96%) |
Oct 21, 2013 | 7.580 | 7.670 | 7.550 | 7.660 | 112,558 | +0.10(+1.32%) |
Oct 18, 2013 | 7.530 | 7.560 | 7.440 | 7.560 | 336,995 | +0.11(+1.48%) |
Oct 17, 2013 | 7.450 | 7.540 | 7.440 | 7.450 | 204,343 | -0.05(-0.67%) |
Oct 16, 2013 | 7.430 | 7.530 | 7.430 | 7.500 | 131,331 | +0.07(+0.94%) |
Oct 15, 2013 | 7.350 | 7.450 | 7.315 | 7.430 | 139,238 | +0.07(+0.95%) |
Oct 14, 2013 | 7.350 | 7.420 | 7.320 | 7.360 | 63,205 | -0.04(-0.54%) |
Oct 11, 2013 | 7.190 | 7.440 | 7.180 | 7.400 | 98,522 | +0.19(+2.64%) |
Oct 10, 2013 | 7.080 | 7.230 | 7.080 | 7.210 | 70,199 | +0.20(+2.85%) |
Oct 09, 2013 | 7.070 | 7.120 | 6.990 | 7.010 | 326,321 | -0.04(-0.57%) |
Oct 08, 2013 | 7.240 | 7.250 | 7.040 | 7.050 | 150,989 | -0.20(-2.76%) |
Oct 07, 2013 | 7.300 | 7.330 | 7.250 | 7.250 | 69,513 | -0.08(-1.09%) |
Oct 04, 2013 | 7.210 | 7.350 | 7.210 | 7.330 | 69,511 | +0.10(+1.38%) |
Oct 03, 2013 | 7.510 | 7.537 | 7.230 | 7.230 | 665,487 | -0.27(-3.60%) |
Oct 02, 2013 | 7.440 | 7.530 | 7.365 | 7.500 | 117,040 | +0.01(+0.13%) |