Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 9.457 | 9.748 | 9.748 | 9.748 | 2,467,470 | +0.21(+2.18%) |
Dec 30, 2013 | 9.640 | 9.757 | 9.528 | 9.540 | 2,646,781 | -0.18(-1.89%) |
Dec 27, 2013 | 9.623 | 9.723 | 9.573 | 9.723 | 1,608,623 | +0.14(+1.48%) |
Dec 26, 2013 | 9.840 | 9.857 | 9.490 | 9.582 | 2,393,716 | -0.08(-0.86%) |
Dec 24, 2013 | 9.390 | 9.665 | 9.390 | 9.665 | 1,310,151 | +0.27(+2.93%) |
Dec 23, 2013 | 9.357 | 9.515 | 9.249 | 9.390 | 2,066,267 | +0.11(+1.17%) |
Dec 20, 2013 | 9.157 | 9.457 | 9.149 | 9.282 | 4,188,771 | +0.16(+1.74%) |
Dec 19, 2013 | 9.032 | 9.174 | 8.940 | 9.124 | 2,401,440 | -0.07(-0.82%) |
Dec 18, 2013 | 9.407 | 9.648 | 9.190 | 9.199 | 4,121,692 | -0.07(-0.72%) |
Dec 17, 2013 | 9.190 | 9.332 | 9.124 | 9.265 | 1,731,981 | -0.01(-0.09%) |
Dec 16, 2013 | 9.174 | 9.357 | 9.124 | 9.274 | 2,347,412 | +0.12(+1.27%) |
Dec 13, 2013 | 9.199 | 9.324 | 9.107 | 9.157 | 1,707,209 | +0.08(+0.92%) |
Dec 12, 2013 | 8.790 | 9.107 | 8.749 | 9.074 | 2,404,608 | +0.09(+1.02%) |
Dec 11, 2013 | 9.349 | 9.374 | 8.982 | 8.982 | 2,214,331 | -0.34(-3.66%) |
Dec 10, 2013 | 9.107 | 9.382 | 9.065 | 9.324 | 3,387,420 | +0.46(+5.17%) |
Dec 09, 2013 | 8.615 | 8.882 | 8.582 | 8.865 | 2,524,172 | +0.29(+3.40%) |
Dec 06, 2013 | 8.582 | 8.782 | 8.515 | 8.574 | 0 | +0.03(+0.39%) |
Dec 05, 2013 | 8.749 | 8.749 | 8.507 | 8.540 | 2,110,113 | -0.24(-2.75%) |
Dec 04, 2013 | 8.449 | 8.824 | 8.415 | 8.782 | 3,230,711 | +0.38(+4.56%) |
Dec 03, 2013 | 8.432 | 8.499 | 8.315 | 8.399 | 4,769,133 | -0.07(-0.79%) |
Dec 02, 2013 | 8.824 | 8.824 | 8.465 | 8.465 | 3,059,841 | -0.52(-5.84%) |
Nov 29, 2013 | 8.665 | 9.040 | 8.565 | 8.990 | 0 | +0.52(+6.20%) |
Nov 27, 2013 | 8.524 | 8.590 | 8.374 | 8.465 | 0 | +0.00(+0.00%) |
Nov 26, 2013 | 8.665 | 8.707 | 8.432 | 8.465 | 3,378,529 | -0.26(-2.96%) |
Nov 25, 2013 | 8.607 | 8.865 | 8.565 | 8.724 | 2,662,373 | +0.00(+0.00%) |
Nov 22, 2013 | 8.749 | 8.932 | 8.640 | 8.724 | 0 | -0.00(-0.05%) |
Nov 21, 2013 | 8.840 | 8.849 | 8.553 | 8.728 | 2,369,212 | -0.07(-0.85%) |
Nov 20, 2013 | 8.959 | 9.107 | 8.729 | 8.803 | 0 | -0.22(-2.46%) |
Nov 19, 2013 | 8.992 | 9.075 | 8.910 | 9.025 | 0 | +0.05(+0.55%) |
Nov 18, 2013 | 9.182 | 9.182 | 8.935 | 8.976 | 0 | -0.19(-2.07%) |
Nov 15, 2013 | 9.182 | 9.280 | 9.116 | 9.165 | 0 | +0.05(+0.54%) |
Nov 14, 2013 | 8.811 | 9.173 | 8.786 | 9.116 | 5,669,254 | +0.64(+7.58%) |
Nov 13, 2013 | 8.449 | 8.547 | 8.424 | 8.473 | 1,748,253 | +0.05(+0.59%) |
Nov 12, 2013 | 8.605 | 8.720 | 8.366 | 8.424 | 0 | -0.23(-2.66%) |
Nov 11, 2013 | 8.556 | 8.663 | 8.375 | 8.655 | 1,521,987 | +0.07(+0.86%) |
Nov 08, 2013 | 8.317 | 8.580 | 8.243 | 8.580 | 0 | +0.16(+1.96%) |
Nov 07, 2013 | 8.622 | 8.696 | 8.416 | 8.416 | 3,285,293 | -0.31(-3.58%) |
Nov 06, 2013 | 8.720 | 8.770 | 8.650 | 8.729 | 2,004,833 | +0.12(+1.34%) |
Nov 05, 2013 | 8.613 | 8.642 | 8.482 | 8.613 | 0 | -0.01(-0.10%) |
Nov 04, 2013 | 8.547 | 8.696 | 8.515 | 8.622 | 2,003,070 | +0.16(+1.95%) |
Nov 01, 2013 | 8.663 | 8.770 | 8.399 | 8.457 | 0 | -0.29(-3.30%) |
Oct 31, 2013 | 8.803 | 8.885 | 8.687 | 8.745 | 2,510,565 | -0.23(-2.57%) |
Oct 30, 2013 | 8.926 | 9.095 | 8.663 | 8.976 | 2,453,233 | +0.20(+2.25%) |
Oct 29, 2013 | 9.157 | 9.182 | 8.762 | 8.778 | 3,507,187 | -0.38(-4.18%) |
Oct 28, 2013 | 9.165 | 9.264 | 9.066 | 9.161 | 2,222,210 | +0.04(+0.41%) |
Oct 25, 2013 | 9.009 | 9.169 | 8.902 | 9.124 | 0 | +0.07(+0.73%) |
Oct 24, 2013 | 8.967 | 9.149 | 8.967 | 9.058 | 0 | +0.26(+2.90%) |
Oct 23, 2013 | 9.066 | 9.124 | 8.790 | 8.803 | 2,532,270 | -0.35(-3.78%) |
Oct 22, 2013 | 9.025 | 9.214 | 9.025 | 9.149 | 2,558,850 | +0.23(+2.59%) |
Oct 21, 2013 | 8.819 | 8.967 | 8.786 | 8.918 | 1,960,215 | +0.18(+2.07%) |
Oct 18, 2013 | 8.720 | 8.885 | 8.655 | 8.737 | 2,665,639 | +0.01(+0.09%) |
Oct 17, 2013 | 8.556 | 8.869 | 8.523 | 8.729 | 0 | +0.44(+5.26%) |
Oct 16, 2013 | 8.399 | 8.465 | 8.218 | 8.292 | 0 | -0.08(-0.98%) |
Oct 15, 2013 | 8.111 | 8.457 | 8.078 | 8.375 | 2,645,943 | +0.22(+2.73%) |
Oct 14, 2013 | 8.193 | 8.300 | 8.078 | 8.152 | 0 | +0.01(+0.10%) |
Oct 11, 2013 | 8.268 | 8.325 | 8.111 | 8.144 | 0 | -0.16(-1.98%) |
Oct 10, 2013 | 8.284 | 8.506 | 8.152 | 8.309 | 2,446,601 | +0.04(+0.50%) |
Oct 09, 2013 | 8.243 | 8.375 | 8.053 | 8.268 | 3,542,244 | -0.05(-0.59%) |
Oct 08, 2013 | 8.547 | 8.704 | 8.284 | 8.317 | 2,432,870 | -0.26(-2.98%) |
Oct 07, 2013 | 8.539 | 8.729 | 8.539 | 8.572 | 0 | +0.11(+1.26%) |
Oct 04, 2013 | 8.465 | 8.539 | 8.387 | 8.465 | 0 | +0.06(+0.69%) |
Oct 03, 2013 | 8.630 | 8.686 | 8.408 | 8.408 | 2,393,539 | -0.16(-1.83%) |
Oct 02, 2013 | 8.531 | 8.778 | 8.531 | 8.564 | 2,678,460 | +0.09(+1.07%) |