Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 9.042 | 9.062 | 9.062 | 9.062 | 5,408,913 | +0.03(+0.30%) |
Dec 30, 2013 | 9.055 | 9.089 | 9.022 | 9.035 | 4,430,072 | -0.01(-0.15%) |
Dec 27, 2013 | 9.096 | 9.109 | 9.035 | 9.049 | 3,711,532 | -0.03(-0.30%) |
Dec 26, 2013 | 9.116 | 9.136 | 9.055 | 9.076 | 4,471,213 | -0.01(-0.07%) |
Dec 24, 2013 | 9.103 | 9.150 | 9.076 | 9.082 | 2,898,893 | -0.01(-0.07%) |
Dec 23, 2013 | 9.042 | 9.103 | 9.001 | 9.089 | 7,464,813 | +0.09(+1.05%) |
Dec 20, 2013 | 9.022 | 9.062 | 8.941 | 8.995 | 19,498,086 | +0.03(+0.38%) |
Dec 19, 2013 | 8.941 | 9.008 | 8.887 | 8.961 | 9,948,830 | +0.00(+0.00%) |
Dec 18, 2013 | 8.846 | 8.968 | 8.684 | 8.961 | 18,517,706 | +0.13(+1.45%) |
Dec 17, 2013 | 8.934 | 8.941 | 8.792 | 8.833 | 16,185,419 | -0.13(-1.43%) |
Dec 16, 2013 | 8.833 | 8.988 | 8.833 | 8.961 | 12,309,759 | +0.16(+1.76%) |
Dec 13, 2013 | 8.812 | 8.866 | 8.758 | 8.806 | 10,501,477 | -0.03(-0.31%) |
Dec 12, 2013 | 8.718 | 8.887 | 8.711 | 8.833 | 19,119,322 | +0.11(+1.24%) |
Dec 11, 2013 | 8.826 | 8.826 | 8.684 | 8.725 | 16,973,586 | -0.05(-0.62%) |
Dec 10, 2013 | 8.677 | 8.812 | 8.630 | 8.779 | 17,327,196 | +0.08(+0.93%) |
Dec 09, 2013 | 8.758 | 8.772 | 8.637 | 8.698 | 13,875,287 | -0.05(-0.54%) |
Dec 06, 2013 | 8.704 | 8.765 | 8.657 | 8.745 | 11,082,719 | +0.14(+1.65%) |
Dec 05, 2013 | 8.630 | 8.671 | 8.542 | 8.603 | 14,678,692 | -0.07(-0.78%) |
Dec 04, 2013 | 8.535 | 8.698 | 8.488 | 8.671 | 19,747,604 | +0.18(+2.07%) |
Dec 03, 2013 | 8.603 | 8.637 | 8.431 | 8.495 | 17,724,108 | -0.12(-1.41%) |
Dec 02, 2013 | 8.657 | 8.772 | 8.617 | 8.617 | 19,480,302 | +0.01(+0.08%) |
Nov 29, 2013 | 8.650 | 8.704 | 8.596 | 8.610 | 7,680,906 | -0.03(-0.35%) |
Nov 27, 2013 | 8.694 | 8.721 | 8.630 | 8.640 | 12,147,443 | -0.02(-0.23%) |
Nov 26, 2013 | 8.701 | 8.721 | 8.620 | 8.660 | 13,417,568 | -0.01(-0.16%) |
Nov 25, 2013 | 8.728 | 8.808 | 8.674 | 8.674 | 19,171,934 | -0.05(-0.62%) |
Nov 22, 2013 | 8.714 | 8.748 | 8.627 | 8.728 | 12,196,042 | +0.03(+0.31%) |
Nov 21, 2013 | 8.593 | 8.754 | 8.553 | 8.701 | 19,818,226 | +0.14(+1.65%) |
Nov 20, 2013 | 8.593 | 8.620 | 8.519 | 8.559 | 17,225,886 | -0.03(-0.39%) |
Nov 19, 2013 | 8.620 | 8.660 | 8.512 | 8.593 | 17,032,780 | -0.03(-0.31%) |
Nov 18, 2013 | 8.674 | 8.721 | 8.580 | 8.620 | 15,872,632 | -0.02(-0.23%) |
Nov 15, 2013 | 8.721 | 8.741 | 8.633 | 8.640 | 19,819,564 | -0.07(-0.77%) |
Nov 14, 2013 | 8.775 | 8.775 | 8.687 | 8.707 | 11,965,843 | -0.03(-0.38%) |
Nov 13, 2013 | 8.633 | 8.741 | 8.546 | 8.741 | 11,714,567 | +0.11(+1.25%) |
Nov 12, 2013 | 8.701 | 8.751 | 8.593 | 8.633 | 9,177,313 | -0.08(-0.93%) |
Nov 11, 2013 | 8.768 | 8.808 | 8.687 | 8.714 | 11,600,622 | -0.04(-0.46%) |
Nov 08, 2013 | 8.398 | 8.754 | 8.371 | 8.754 | 16,487,645 | +0.38(+4.49%) |
Nov 07, 2013 | 8.539 | 8.600 | 8.371 | 8.378 | 14,023,493 | -0.13(-1.58%) |
Nov 06, 2013 | 8.512 | 8.533 | 8.405 | 8.512 | 11,224,532 | +0.07(+0.80%) |
Nov 05, 2013 | 8.358 | 8.519 | 8.317 | 8.445 | 14,176,923 | +0.04(+0.48%) |
Nov 04, 2013 | 8.445 | 8.479 | 8.351 | 8.405 | 11,721,783 | -0.03(-0.32%) |
Nov 01, 2013 | 8.438 | 8.506 | 8.391 | 8.432 | 13,000,258 | +0.00(+0.04%) |
Oct 31, 2013 | 8.412 | 8.519 | 8.385 | 8.428 | 15,973,446 | +0.00(+0.04%) |
Oct 30, 2013 | 8.512 | 8.553 | 8.412 | 8.425 | 15,755,788 | -0.09(-1.03%) |
Oct 29, 2013 | 8.573 | 8.593 | 8.465 | 8.512 | 13,290,006 | -0.05(-0.63%) |
Oct 28, 2013 | 8.512 | 8.607 | 8.492 | 8.566 | 13,123,434 | +0.03(+0.39%) |
Oct 25, 2013 | 8.526 | 8.559 | 8.472 | 8.533 | 14,533,454 | +0.04(+0.48%) |
Oct 24, 2013 | 8.499 | 8.526 | 8.438 | 8.492 | 15,799,696 | +0.01(+0.08%) |
Oct 23, 2013 | 8.465 | 8.519 | 8.438 | 8.485 | 18,693,064 | -0.01(-0.16%) |
Oct 22, 2013 | 8.452 | 8.533 | 8.425 | 8.499 | 26,608,540 | +0.05(+0.64%) |
Oct 21, 2013 | 8.452 | 8.479 | 8.398 | 8.445 | 13,787,672 | -0.03(-0.32%) |
Oct 18, 2013 | 8.512 | 8.526 | 8.324 | 8.472 | 17,561,474 | +0.04(+0.44%) |
Oct 17, 2013 | 8.257 | 8.438 | 8.143 | 8.435 | 23,379,926 | +0.27(+3.34%) |
Oct 16, 2013 | 8.095 | 8.324 | 8.022 | 8.163 | 27,028,330 | +0.19(+2.36%) |
Oct 15, 2013 | 8.008 | 8.042 | 7.934 | 7.974 | 12,872,805 | -0.05(-0.59%) |
Oct 14, 2013 | 7.941 | 8.035 | 7.914 | 8.022 | 11,672,478 | +0.03(+0.42%) |
Oct 11, 2013 | 7.874 | 8.001 | 7.820 | 7.988 | 12,237,015 | +0.09(+1.11%) |
Oct 10, 2013 | 7.726 | 7.907 | 7.726 | 7.901 | 16,968,362 | +0.26(+3.43%) |
Oct 09, 2013 | 7.598 | 7.699 | 7.558 | 7.638 | 19,092,946 | +0.04(+0.53%) |
Oct 08, 2013 | 7.692 | 7.763 | 7.564 | 7.598 | 23,504,926 | -0.10(-1.31%) |
Oct 07, 2013 | 7.759 | 7.773 | 7.679 | 7.699 | 13,573,934 | -0.13(-1.63%) |
Oct 04, 2013 | 7.706 | 7.867 | 7.692 | 7.827 | 12,756,599 | +0.13(+1.66%) |
Oct 03, 2013 | 7.658 | 7.739 | 7.598 | 7.699 | 19,078,816 | +0.02(+0.26%) |
Oct 02, 2013 | 7.679 | 7.763 | 7.652 | 7.679 | 16,417,706 | -0.07(-0.95%) |