Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 9.710 | 9.710 | 9.710 | 0 | +0.33(+3.52%) | |
Dec 30, 2013 | 9.500 | 9.500 | 9.310 | 9.380 | 20,073 | -0.03(-0.32%) |
Dec 27, 2013 | 9.370 | 9.460 | 9.370 | 9.410 | 24,506 | -0.07(-0.72%) |
Dec 26, 2013 | 9.450 | 9.478 | 9.450 | 9.478 | 4,964 | +0.03(+0.30%) |
Dec 24, 2013 | 9.410 | 9.500 | 9.410 | 9.450 | 5,934 | +0.15(+1.61%) |
Dec 23, 2013 | 9.340 | 9.360 | 9.290 | 9.300 | 24,095 | +0.05(+0.54%) |
Dec 20, 2013 | 9.200 | 9.370 | 9.200 | 9.250 | 28,567 | -0.24(-2.53%) |
Dec 19, 2013 | 9.500 | 9.570 | 9.490 | 9.490 | 22,528 | -0.29(-2.97%) |
Dec 18, 2013 | 9.663 | 9.780 | 9.590 | 9.780 | 7,948 | +0.08(+0.82%) |
Dec 17, 2013 | 9.800 | 9.800 | 9.700 | 9.700 | 7,170 | -0.28(-2.81%) |
Dec 16, 2013 | 9.960 | 10.05 | 9.960 | 9.980 | 50,480 | +0.07(+0.71%) |
Dec 13, 2013 | 9.900 | 10.07 | 9.900 | 9.910 | 0 | +0.00(+0.00%) |
Dec 12, 2013 | 9.880 | 9.910 | 9.870 | 9.910 | 12,207 | +0.16(+1.64%) |
Dec 11, 2013 | 9.930 | 9.930 | 9.750 | 9.750 | 12,634 | -0.44(-4.32%) |
Dec 10, 2013 | 10.18 | 10.21 | 10.12 | 10.19 | 21,213 | -0.16(-1.55%) |
Dec 09, 2013 | 10.39 | 10.40 | 10.34 | 10.35 | 6,955 | -0.09(-0.86%) |
Dec 06, 2013 | 10.40 | 10.44 | 10.40 | 10.44 | 14,933 | +0.14(+1.36%) |
Dec 05, 2013 | 10.31 | 10.34 | 10.26 | 10.30 | 13,245 | +0.36(+3.62%) |
Dec 04, 2013 | 9.920 | 9.990 | 9.920 | 9.940 | 21,600 | +0.17(+1.74%) |
Dec 03, 2013 | 9.810 | 9.810 | 9.740 | 9.770 | 28,879 | +0.03(+0.31%) |
Dec 02, 2013 | 9.885 | 9.885 | 9.740 | 9.740 | 21,255 | -0.20(-2.01%) |
Nov 29, 2013 | 9.990 | 10.00 | 9.940 | 9.940 | 13,300 | -0.04(-0.40%) |
Nov 27, 2013 | 10.00 | 10.00 | 9.930 | 9.980 | 52,007 | +0.29(+2.99%) |
Nov 26, 2013 | 9.650 | 9.720 | 9.650 | 9.690 | 1,664 | +0.09(+0.94%) |
Nov 25, 2013 | 9.780 | 9.780 | 9.600 | 9.600 | 6,910 | -0.22(-2.24%) |
Nov 22, 2013 | 9.735 | 9.820 | 9.735 | 9.820 | 9,150 | +0.14(+1.45%) |
Nov 21, 2013 | 9.630 | 9.700 | 9.630 | 9.680 | 5,250 | +0.05(+0.52%) |
Nov 20, 2013 | 9.680 | 9.680 | 9.630 | 9.630 | 1,500 | -0.03(-0.31%) |
Nov 19, 2013 | 9.560 | 9.690 | 9.560 | 9.660 | 16,560 | -0.30(-3.01%) |
Nov 18, 2013 | 9.900 | 9.980 | 9.900 | 9.960 | 15,158 | +0.22(+2.26%) |
Nov 15, 2013 | 9.650 | 9.830 | 9.650 | 9.740 | 61,065 | +0.26(+2.74%) |
Nov 14, 2013 | 9.440 | 9.600 | 9.440 | 9.480 | 6,371 | +0.05(+0.53%) |
Nov 12, 2013 | 9.430 | 9.500 | 9.400 | 9.430 | 9,953 | -0.19(-1.98%) |
Nov 11, 2013 | 9.790 | 9.790 | 9.610 | 9.620 | 2,111 | +0.02(+0.21%) |
Nov 08, 2013 | 9.556 | 9.600 | 9.510 | 9.600 | 21,165 | +0.10(+1.05%) |
Nov 07, 2013 | 9.740 | 9.740 | 9.500 | 9.500 | 12,250 | -0.40(-4.04%) |
Nov 06, 2013 | 9.890 | 9.950 | 9.890 | 9.900 | 17,308 | -0.15(-1.54%) |
Nov 05, 2013 | 10.00 | 10.09 | 10.00 | 10.05 | 43,318 | +0.25(+2.60%) |
Nov 04, 2013 | 9.840 | 9.840 | 9.740 | 9.800 | 3,690 | +0.00(+0.00%) |
Nov 01, 2013 | 9.840 | 9.840 | 9.760 | 9.800 | 19,802 | -0.06(-0.61%) |
Oct 31, 2013 | 9.830 | 9.860 | 9.820 | 9.860 | 10,066 | -0.04(-0.40%) |
Oct 30, 2013 | 9.956 | 9.970 | 9.900 | 9.900 | 10,820 | +0.23(+2.38%) |
Oct 29, 2013 | 9.800 | 9.855 | 9.660 | 9.670 | 50,441 | -0.35(-3.49%) |
Oct 28, 2013 | 10.00 | 10.06 | 10.00 | 10.02 | 5,194 | +0.07(+0.70%) |
Oct 25, 2013 | 10.00 | 10.07 | 9.920 | 9.950 | 101,086 | -0.23(-2.26%) |
Oct 24, 2013 | 10.18 | 10.18 | 10.14 | 10.18 | 11,318 | -0.07(-0.68%) |
Oct 23, 2013 | 10.45 | 10.45 | 10.20 | 10.25 | 60,457 | -0.20(-1.91%) |
Oct 22, 2013 | 10.51 | 10.51 | 10.41 | 10.45 | 23,928 | -0.05(-0.48%) |
Oct 21, 2013 | 10.60 | 10.60 | 10.46 | 10.50 | 104,007 | +0.44(+4.37%) |
Oct 18, 2013 | 10.05 | 10.10 | 10.05 | 10.06 | 58,099 | +0.26(+2.65%) |
Oct 17, 2013 | 9.740 | 9.840 | 9.740 | 9.800 | 23,373 | -0.05(-0.51%) |
Oct 16, 2013 | 9.800 | 9.900 | 9.790 | 9.850 | 16,297 | +0.10(+1.03%) |
Oct 15, 2013 | 9.844 | 9.860 | 9.730 | 9.750 | 22,917 | -0.14(-1.42%) |
Oct 14, 2013 | 9.960 | 9.960 | 9.800 | 9.890 | 8,800 | -0.01(-0.10%) |
Oct 11, 2013 | 9.840 | 9.900 | 9.810 | 9.900 | 10,732 | -0.04(-0.40%) |
Oct 10, 2013 | 9.950 | 9.950 | 9.810 | 9.940 | 45,664 | +0.20(+2.05%) |
Oct 09, 2013 | 9.720 | 9.770 | 9.700 | 9.740 | 46,488 | +0.21(+2.20%) |
Oct 08, 2013 | 9.600 | 9.650 | 9.530 | 9.530 | 27,697 | -0.34(-3.44%) |
Oct 07, 2013 | 9.850 | 9.940 | 9.850 | 9.870 | 108,540 | +0.47(+5.00%) |
Oct 04, 2013 | 9.310 | 9.400 | 9.310 | 9.400 | 35,478 | +0.29(+3.18%) |
Oct 03, 2013 | 9.350 | 9.350 | 9.100 | 9.110 | 51,549 | -0.02(-0.22%) |
Oct 02, 2013 | 8.992 | 9.130 | 8.980 | 9.130 | 140,708 | +0.26(+2.93%) |