Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 10.17 | 10.23 | 10.23 | 10.23 | 36,824 | +0.09(+0.85%) |
Dec 30, 2013 | 10.13 | 10.24 | 10.10 | 10.14 | 94,344 | +0.05(+0.47%) |
Dec 27, 2013 | 10.00 | 10.12 | 10.00 | 10.10 | 56,021 | +0.11(+1.06%) |
Dec 26, 2013 | 9.919 | 10.00 | 9.852 | 9.990 | 52,181 | +0.08(+0.83%) |
Dec 24, 2013 | 9.844 | 9.994 | 9.844 | 9.907 | 34,909 | -0.13(-1.33%) |
Dec 23, 2013 | 9.726 | 10.06 | 9.698 | 10.04 | 88,127 | +0.30(+3.11%) |
Dec 20, 2013 | 9.765 | 9.938 | 9.726 | 9.738 | 183,236 | -0.04(-0.36%) |
Dec 19, 2013 | 9.718 | 9.805 | 9.706 | 9.773 | 29,530 | +0.06(+0.57%) |
Dec 18, 2013 | 9.671 | 9.785 | 9.671 | 9.718 | 63,709 | -0.01(-0.12%) |
Dec 17, 2013 | 9.714 | 9.738 | 9.608 | 9.730 | 37,398 | +0.06(+0.57%) |
Dec 16, 2013 | 9.726 | 9.761 | 9.608 | 9.675 | 76,384 | -0.05(-0.53%) |
Dec 13, 2013 | 9.698 | 9.781 | 9.667 | 9.726 | 65,187 | +0.02(+0.20%) |
Dec 12, 2013 | 9.738 | 9.757 | 9.651 | 9.706 | 48,489 | +0.01(+0.12%) |
Dec 11, 2013 | 9.757 | 9.757 | 9.686 | 9.694 | 21,086 | +0.00(+0.04%) |
Dec 10, 2013 | 9.655 | 9.718 | 9.651 | 9.690 | 22,963 | +0.03(+0.29%) |
Dec 09, 2013 | 9.702 | 9.816 | 9.651 | 9.663 | 42,884 | -0.03(-0.32%) |
Dec 06, 2013 | 9.710 | 9.781 | 9.651 | 9.694 | 0 | -0.01(-0.08%) |
Dec 05, 2013 | 9.643 | 9.749 | 9.608 | 9.702 | 0 | +0.09(+0.98%) |
Dec 04, 2013 | 9.596 | 9.647 | 9.592 | 9.608 | 0 | +0.00(+0.00%) |
Dec 03, 2013 | 9.639 | 9.659 | 9.608 | 9.608 | 0 | +0.00(+0.00%) |
Dec 02, 2013 | 9.620 | 9.671 | 9.608 | 9.608 | 0 | -0.06(-0.61%) |
Nov 29, 2013 | 9.608 | 9.675 | 9.608 | 9.667 | 0 | +0.06(+0.61%) |
Nov 27, 2013 | 9.647 | 9.696 | 9.588 | 9.608 | 0 | +0.00(+0.00%) |
Nov 26, 2013 | 9.576 | 9.797 | 9.576 | 9.608 | 0 | -0.00(-0.04%) |
Nov 25, 2013 | 9.568 | 9.698 | 9.537 | 9.612 | 0 | +0.02(+0.21%) |
Nov 22, 2013 | 9.529 | 9.718 | 9.494 | 9.592 | 0 | +0.03(+0.33%) |
Nov 21, 2013 | 9.549 | 9.643 | 9.482 | 9.560 | 0 | +0.05(+0.54%) |
Nov 20, 2013 | 9.474 | 9.600 | 9.450 | 9.509 | 0 | +0.08(+0.84%) |
Nov 19, 2013 | 9.434 | 9.572 | 9.411 | 9.431 | 0 | +0.01(+0.08%) |
Nov 18, 2013 | 9.844 | 9.844 | 9.423 | 9.423 | 0 | -0.39(-3.97%) |
Nov 15, 2013 | 9.710 | 9.820 | 9.667 | 9.812 | 0 | +0.16(+1.63%) |
Nov 14, 2013 | 9.608 | 9.769 | 9.608 | 9.655 | 0 | +0.05(+0.49%) |
Nov 12, 2013 | 9.710 | 9.785 | 9.588 | 9.608 | 0 | -0.18(-1.81%) |
Nov 11, 2013 | 9.722 | 9.824 | 9.608 | 9.785 | 0 | +0.04(+0.36%) |
Nov 08, 2013 | 9.517 | 9.761 | 9.505 | 9.749 | 0 | +0.20(+2.10%) |
Nov 07, 2013 | 9.746 | 9.746 | 9.486 | 9.549 | 0 | -0.26(-2.61%) |
Nov 06, 2013 | 9.769 | 9.805 | 9.675 | 9.805 | 0 | +0.06(+0.57%) |
Nov 05, 2013 | 9.844 | 9.844 | 9.738 | 9.749 | 0 | -0.12(-1.20%) |
Nov 04, 2013 | 9.568 | 9.923 | 9.529 | 9.868 | 0 | +0.31(+3.21%) |
Nov 01, 2013 | 9.647 | 9.647 | 9.466 | 9.560 | 0 | -0.01(-0.12%) |
Oct 31, 2013 | 9.710 | 9.753 | 9.553 | 9.572 | 0 | -0.13(-1.34%) |
Oct 30, 2013 | 9.734 | 9.765 | 9.647 | 9.702 | 0 | -0.03(-0.28%) |
Oct 29, 2013 | 9.730 | 9.765 | 9.583 | 9.730 | 0 | -0.05(-0.48%) |
Oct 28, 2013 | 9.690 | 9.791 | 9.541 | 9.777 | 0 | +0.08(+0.85%) |
Oct 25, 2013 | 9.734 | 9.746 | 9.572 | 9.694 | 0 | -0.11(-1.08%) |
Oct 24, 2013 | 9.490 | 9.805 | 9.434 | 9.801 | 0 | +0.28(+2.94%) |
Oct 23, 2013 | 9.690 | 9.709 | 9.384 | 9.521 | 0 | -0.11(-1.14%) |
Oct 22, 2013 | 9.805 | 9.805 | 9.419 | 9.631 | 0 | -0.15(-1.53%) |
Oct 21, 2013 | 9.793 | 9.844 | 9.697 | 9.781 | 0 | -0.01(-0.08%) |
Oct 18, 2013 | 9.572 | 9.789 | 9.505 | 9.789 | 108,370 | +0.21(+2.22%) |
Oct 17, 2013 | 9.466 | 9.647 | 9.466 | 9.576 | 0 | +0.10(+1.10%) |
Oct 16, 2013 | 9.371 | 9.495 | 9.371 | 9.472 | 0 | +0.08(+0.86%) |
Oct 15, 2013 | 9.410 | 9.468 | 9.371 | 9.391 | 0 | -0.02(-0.16%) |
Oct 14, 2013 | 9.337 | 9.482 | 9.337 | 9.406 | 0 | +0.01(+0.08%) |
Oct 11, 2013 | 9.236 | 9.507 | 9.236 | 9.398 | 0 | +0.09(+1.00%) |
Oct 10, 2013 | 9.263 | 9.313 | 9.197 | 9.306 | 0 | +0.10(+1.05%) |
Oct 09, 2013 | 9.215 | 9.267 | 9.197 | 9.209 | 0 | -0.05(-0.58%) |
Oct 08, 2013 | 9.306 | 9.309 | 9.205 | 9.263 | 0 | -0.00(-0.04%) |
Oct 07, 2013 | 9.186 | 9.333 | 9.186 | 9.267 | 0 | +0.08(+0.84%) |
Oct 04, 2013 | 9.197 | 9.309 | 9.186 | 9.190 | 0 | +0.00(+0.04%) |
Oct 03, 2013 | 9.178 | 9.306 | 9.178 | 9.186 | 0 | +0.01(+0.08%) |
Oct 02, 2013 | 9.271 | 9.309 | 9.155 | 9.178 | 0 | -0.08(-0.84%) |