Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 9.050 | 9.071 | 9.071 | 9.071 | 5,403,941 | +0.03(+0.30%) |
Dec 30, 2013 | 9.064 | 9.098 | 9.030 | 9.043 | 4,426,000 | -0.01(-0.15%) |
Dec 27, 2013 | 9.104 | 9.118 | 9.043 | 9.057 | 3,708,119 | -0.03(-0.30%) |
Dec 26, 2013 | 9.125 | 9.145 | 9.064 | 9.084 | 4,467,102 | -0.01(-0.07%) |
Dec 24, 2013 | 9.111 | 9.158 | 9.084 | 9.091 | 2,896,228 | -0.01(-0.07%) |
Dec 23, 2013 | 9.050 | 9.111 | 9.010 | 9.098 | 7,457,950 | +0.09(+1.05%) |
Dec 20, 2013 | 9.030 | 9.071 | 8.949 | 9.003 | 19,480,162 | +0.03(+0.38%) |
Dec 19, 2013 | 8.949 | 9.016 | 8.895 | 8.969 | 9,939,684 | +0.00(+0.00%) |
Dec 18, 2013 | 8.854 | 8.976 | 8.692 | 8.969 | 18,500,682 | +0.13(+1.45%) |
Dec 17, 2013 | 8.942 | 8.949 | 8.800 | 8.841 | 16,170,539 | -0.13(-1.43%) |
Dec 16, 2013 | 8.841 | 8.996 | 8.841 | 8.969 | 12,298,442 | +0.16(+1.76%) |
Dec 13, 2013 | 8.820 | 8.875 | 8.766 | 8.814 | 10,491,823 | -0.03(-0.31%) |
Dec 12, 2013 | 8.726 | 8.895 | 8.719 | 8.841 | 19,101,746 | +0.11(+1.24%) |
Dec 11, 2013 | 8.834 | 8.834 | 8.692 | 8.733 | 16,957,980 | -0.05(-0.62%) |
Dec 10, 2013 | 8.685 | 8.820 | 8.638 | 8.787 | 17,311,268 | +0.08(+0.93%) |
Dec 09, 2013 | 8.766 | 8.780 | 8.645 | 8.706 | 13,862,531 | -0.05(-0.54%) |
Dec 06, 2013 | 8.712 | 8.773 | 8.665 | 8.753 | 11,072,531 | +0.14(+1.65%) |
Dec 05, 2013 | 8.638 | 8.678 | 8.550 | 8.611 | 14,665,198 | -0.07(-0.78%) |
Dec 04, 2013 | 8.543 | 8.706 | 8.496 | 8.678 | 19,729,448 | +0.18(+2.07%) |
Dec 03, 2013 | 8.611 | 8.645 | 8.439 | 8.503 | 17,707,814 | -0.12(-1.41%) |
Dec 02, 2013 | 8.665 | 8.780 | 8.624 | 8.624 | 19,462,394 | +0.01(+0.08%) |
Nov 29, 2013 | 8.658 | 8.712 | 8.604 | 8.618 | 7,673,844 | -0.03(-0.35%) |
Nov 27, 2013 | 8.702 | 8.729 | 8.638 | 8.648 | 12,136,277 | -0.02(-0.23%) |
Nov 26, 2013 | 8.709 | 8.729 | 8.628 | 8.668 | 13,405,234 | -0.01(-0.16%) |
Nov 25, 2013 | 8.736 | 8.816 | 8.682 | 8.682 | 19,154,312 | -0.05(-0.62%) |
Nov 22, 2013 | 8.722 | 8.756 | 8.635 | 8.736 | 12,184,831 | +0.03(+0.31%) |
Nov 21, 2013 | 8.601 | 8.762 | 8.561 | 8.709 | 19,800,008 | +0.14(+1.65%) |
Nov 20, 2013 | 8.601 | 8.628 | 8.527 | 8.567 | 17,210,050 | -0.03(-0.39%) |
Nov 19, 2013 | 8.628 | 8.668 | 8.520 | 8.601 | 17,017,122 | -0.03(-0.31%) |
Nov 18, 2013 | 8.682 | 8.729 | 8.588 | 8.628 | 15,858,041 | -0.02(-0.23%) |
Nov 15, 2013 | 8.729 | 8.749 | 8.641 | 8.648 | 19,801,346 | -0.07(-0.77%) |
Nov 14, 2013 | 8.783 | 8.783 | 8.695 | 8.715 | 11,954,844 | -0.03(-0.38%) |
Nov 13, 2013 | 8.641 | 8.749 | 8.554 | 8.749 | 11,703,799 | +0.11(+1.25%) |
Nov 12, 2013 | 8.709 | 8.759 | 8.601 | 8.641 | 9,168,877 | -0.08(-0.93%) |
Nov 11, 2013 | 8.776 | 8.816 | 8.695 | 8.722 | 11,589,958 | -0.04(-0.46%) |
Nov 08, 2013 | 8.406 | 8.762 | 8.379 | 8.762 | 16,472,489 | +0.38(+4.49%) |
Nov 07, 2013 | 8.547 | 8.608 | 8.379 | 8.386 | 14,010,602 | -0.13(-1.58%) |
Nov 06, 2013 | 8.520 | 8.540 | 8.413 | 8.520 | 11,214,214 | +0.07(+0.80%) |
Nov 05, 2013 | 8.365 | 8.527 | 8.325 | 8.453 | 14,163,891 | +0.04(+0.48%) |
Nov 04, 2013 | 8.453 | 8.487 | 8.359 | 8.413 | 11,711,008 | -0.03(-0.32%) |
Nov 01, 2013 | 8.446 | 8.513 | 8.399 | 8.439 | 12,988,307 | +0.00(+0.04%) |
Oct 31, 2013 | 8.419 | 8.527 | 8.392 | 8.436 | 15,958,763 | +0.00(+0.04%) |
Oct 30, 2013 | 8.520 | 8.561 | 8.419 | 8.433 | 15,741,305 | -0.09(-1.03%) |
Oct 29, 2013 | 8.581 | 8.601 | 8.473 | 8.520 | 13,277,789 | -0.05(-0.63%) |
Oct 28, 2013 | 8.520 | 8.614 | 8.500 | 8.574 | 13,111,371 | +0.03(+0.39%) |
Oct 25, 2013 | 8.534 | 8.567 | 8.480 | 8.540 | 14,520,095 | +0.04(+0.48%) |
Oct 24, 2013 | 8.507 | 8.534 | 8.446 | 8.500 | 15,785,173 | +0.01(+0.08%) |
Oct 23, 2013 | 8.473 | 8.527 | 8.446 | 8.493 | 18,675,882 | -0.01(-0.16%) |
Oct 22, 2013 | 8.460 | 8.540 | 8.433 | 8.507 | 26,584,080 | +0.05(+0.64%) |
Oct 21, 2013 | 8.460 | 8.487 | 8.406 | 8.453 | 13,774,998 | -0.03(-0.32%) |
Oct 18, 2013 | 8.520 | 8.534 | 8.332 | 8.480 | 17,545,330 | +0.04(+0.44%) |
Oct 17, 2013 | 8.264 | 8.446 | 8.150 | 8.443 | 23,358,436 | +0.27(+3.34%) |
Oct 16, 2013 | 8.103 | 8.332 | 8.029 | 8.170 | 27,003,484 | +0.19(+2.36%) |
Oct 15, 2013 | 8.015 | 8.049 | 7.941 | 7.982 | 12,860,972 | -0.05(-0.59%) |
Oct 14, 2013 | 7.948 | 8.042 | 7.921 | 8.029 | 11,661,748 | +0.03(+0.42%) |
Oct 11, 2013 | 7.881 | 8.009 | 7.827 | 7.995 | 12,225,767 | +0.09(+1.11%) |
Oct 10, 2013 | 7.733 | 7.915 | 7.733 | 7.908 | 16,952,766 | +0.26(+3.43%) |
Oct 09, 2013 | 7.605 | 7.706 | 7.565 | 7.645 | 19,075,396 | +0.04(+0.53%) |
Oct 08, 2013 | 7.699 | 7.770 | 7.571 | 7.605 | 23,483,320 | -0.10(-1.31%) |
Oct 07, 2013 | 7.766 | 7.780 | 7.686 | 7.706 | 13,561,457 | -0.13(-1.63%) |
Oct 04, 2013 | 7.713 | 7.874 | 7.699 | 7.834 | 12,744,873 | +0.13(+1.66%) |
Oct 03, 2013 | 7.665 | 7.746 | 7.605 | 7.706 | 19,061,278 | +0.02(+0.26%) |
Oct 02, 2013 | 7.686 | 7.770 | 7.659 | 7.686 | 16,402,614 | -0.07(-0.95%) |