Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 8.817 | 8.784 | 8.784 | 8.784 | 13,063 | +0.12(+1.38%) |
Dec 30, 2013 | 8.941 | 8.945 | 8.495 | 8.664 | 23,275 | -0.31(-3.50%) |
Dec 27, 2013 | 8.979 | 9.408 | 8.958 | 8.978 | 16,745 | -0.06(-0.70%) |
Dec 26, 2013 | 9.173 | 9.177 | 8.850 | 9.042 | 46,955 | -0.04(-0.48%) |
Dec 24, 2013 | 8.808 | 9.086 | 8.743 | 9.086 | 11,801 | +0.40(+4.56%) |
Dec 23, 2013 | 8.460 | 8.767 | 8.460 | 8.689 | 47,848 | +0.25(+2.96%) |
Dec 20, 2013 | 8.296 | 8.440 | 8.251 | 8.440 | 63,855 | +0.19(+2.28%) |
Dec 19, 2013 | 8.283 | 8.358 | 8.235 | 8.251 | 15,907 | +0.01(+0.15%) |
Dec 18, 2013 | 8.300 | 8.358 | 8.235 | 8.239 | 24,089 | -0.12(-1.42%) |
Dec 17, 2013 | 8.431 | 8.689 | 8.329 | 8.358 | 63,797 | -0.14(-1.59%) |
Dec 16, 2013 | 8.419 | 8.497 | 8.419 | 8.493 | 6,019 | +0.09(+1.02%) |
Dec 13, 2013 | 8.481 | 8.489 | 8.407 | 8.407 | 2,946 | -0.04(-0.43%) |
Dec 12, 2013 | 8.399 | 8.542 | 8.399 | 8.443 | 27,767 | -0.04(-0.44%) |
Dec 11, 2013 | 8.567 | 8.579 | 8.481 | 8.481 | 2,621 | +0.12(+1.42%) |
Dec 10, 2013 | 8.485 | 8.575 | 8.227 | 8.362 | 14,786 | -0.10(-1.16%) |
Dec 09, 2013 | 8.583 | 8.583 | 8.460 | 8.460 | 7,351 | -0.04(-0.48%) |
Dec 06, 2013 | 8.509 | 8.509 | 8.485 | 8.501 | 12,590 | -0.10(-1.14%) |
Dec 05, 2013 | 8.599 | 8.599 | 8.599 | 8.599 | 671 | +0.09(+1.01%) |
Dec 04, 2013 | 8.595 | 8.599 | 8.411 | 8.513 | 7,288 | -0.09(-1.00%) |
Dec 03, 2013 | 8.517 | 8.599 | 8.517 | 8.599 | 6,331 | +0.08(+0.96%) |
Dec 02, 2013 | 8.544 | 8.616 | 8.517 | 8.517 | 13,141 | -0.00(-0.00%) |
Nov 29, 2013 | 8.517 | 8.524 | 8.517 | 8.517 | 7,322 | -0.01(-0.10%) |
Nov 27, 2013 | 8.665 | 8.665 | 8.460 | 8.526 | 15,797 | +0.02(+0.24%) |
Nov 26, 2013 | 8.542 | 8.542 | 8.505 | 8.505 | 4,525 | +0.03(+0.32%) |
Nov 25, 2013 | 8.498 | 8.522 | 8.461 | 8.478 | 21,433 | -0.02(-0.24%) |
Nov 22, 2013 | 8.551 | 8.661 | 8.466 | 8.498 | 18,851 | -0.04(-0.52%) |
Nov 21, 2013 | 8.498 | 8.628 | 8.498 | 8.543 | 10,855 | -0.04(-0.43%) |
Nov 20, 2013 | 8.494 | 8.579 | 8.494 | 8.579 | 4,180 | +0.04(+0.48%) |
Nov 19, 2013 | 8.522 | 8.575 | 8.498 | 8.539 | 7,993 | -0.01(-0.07%) |
Nov 18, 2013 | 8.624 | 8.624 | 8.461 | 8.544 | 32,781 | -0.09(-1.02%) |
Nov 15, 2013 | 8.742 | 8.742 | 8.575 | 8.632 | 7,087 | -0.09(-1.03%) |
Nov 14, 2013 | 8.628 | 8.722 | 8.588 | 8.722 | 11,436 | +0.01(+0.11%) |
Nov 13, 2013 | 8.653 | 8.742 | 8.482 | 8.713 | 15,676 | -0.03(-0.34%) |
Nov 12, 2013 | 8.681 | 8.750 | 8.453 | 8.742 | 9,394 | -0.12(-1.33%) |
Nov 11, 2013 | 8.860 | 8.860 | 8.860 | 8.860 | 1,229 | -0.01(-0.09%) |
Nov 08, 2013 | 8.827 | 8.937 | 8.827 | 8.868 | 17,793 | -0.03(-0.32%) |
Nov 07, 2013 | 8.856 | 8.962 | 8.856 | 8.897 | 2,375 | -0.03(-0.36%) |
Nov 06, 2013 | 8.929 | 9.035 | 8.929 | 8.929 | 41,147 | +0.00(+0.05%) |
Nov 05, 2013 | 8.868 | 8.925 | 8.819 | 8.925 | 18,851 | +0.06(+0.69%) |
Nov 04, 2013 | 9.148 | 9.148 | 8.807 | 8.864 | 9,178 | -0.27(-2.94%) |
Nov 01, 2013 | 9.343 | 9.343 | 9.132 | 9.132 | 4,269 | +0.13(+1.45%) |
Oct 31, 2013 | 9.197 | 9.214 | 8.949 | 9.002 | 6,933 | -0.22(-2.38%) |
Oct 30, 2013 | 9.023 | 9.222 | 8.917 | 9.222 | 3,396 | +0.15(+1.70%) |
Oct 29, 2013 | 9.132 | 9.454 | 8.981 | 9.067 | 17,584 | -0.02(-0.22%) |
Oct 28, 2013 | 8.997 | 9.087 | 8.885 | 9.087 | 5,013 | +0.05(+0.58%) |
Oct 25, 2013 | 8.886 | 9.087 | 8.885 | 9.035 | 3,342 | +0.13(+1.50%) |
Oct 24, 2013 | 8.893 | 9.134 | 8.889 | 8.901 | 10,956 | -0.00(-0.04%) |
Oct 23, 2013 | 8.905 | 8.905 | 8.839 | 8.905 | 10,889 | -0.18(-1.96%) |
Oct 22, 2013 | 9.051 | 9.117 | 8.893 | 9.084 | 9,963 | -0.01(-0.08%) |
Oct 21, 2013 | 9.027 | 9.144 | 8.990 | 9.091 | 12,642 | +0.08(+0.94%) |
Oct 18, 2013 | 8.902 | 9.006 | 8.845 | 9.006 | 5,714 | +0.11(+1.18%) |
Oct 17, 2013 | 8.845 | 8.901 | 8.845 | 8.901 | 2,599 | +0.00(+0.00%) |
Oct 16, 2013 | 8.728 | 9.027 | 8.728 | 8.901 | 10,693 | -0.08(-0.85%) |
Oct 15, 2013 | 8.962 | 9.002 | 8.728 | 8.978 | 1,817 | +0.17(+1.97%) |
Oct 14, 2013 | 8.974 | 9.027 | 8.603 | 8.804 | 14,170 | -0.03(-0.37%) |
Oct 11, 2013 | 8.909 | 8.966 | 8.804 | 8.837 | 8,913 | -0.15(-1.71%) |
Oct 10, 2013 | 9.018 | 9.018 | 8.845 | 8.990 | 2,773 | +0.17(+1.88%) |
Oct 09, 2013 | 9.027 | 9.027 | 8.825 | 8.825 | 3,000 | -0.20(-2.18%) |
Oct 08, 2013 | 8.986 | 9.090 | 8.966 | 9.022 | 5,189 | -0.01(-0.10%) |
Oct 07, 2013 | 9.124 | 9.124 | 8.978 | 9.031 | 11,669 | -0.02(-0.18%) |
Oct 04, 2013 | 9.027 | 9.047 | 9.027 | 9.047 | 495 | +0.04(+0.49%) |
Oct 03, 2013 | 8.986 | 9.043 | 8.970 | 9.002 | 4,679 | -0.02(-0.27%) |
Oct 02, 2013 | 9.050 | 9.277 | 8.938 | 9.027 | 5,439 | +0.01(+0.13%) |