Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 9.351 | 9.639 | 9.639 | 9.639 | 2,495,478 | +0.21(+2.18%) |
Dec 30, 2013 | 9.532 | 9.647 | 9.421 | 9.433 | 2,676,824 | -0.18(-1.89%) |
Dec 27, 2013 | 9.515 | 9.614 | 9.466 | 9.614 | 1,626,882 | +0.14(+1.48%) |
Dec 26, 2013 | 9.730 | 9.746 | 9.384 | 9.474 | 2,420,887 | -0.08(-0.86%) |
Dec 24, 2013 | 9.285 | 9.557 | 9.285 | 9.557 | 1,325,022 | +0.27(+2.93%) |
Dec 23, 2013 | 9.252 | 9.408 | 9.145 | 9.285 | 2,089,721 | +0.11(+1.17%) |
Dec 20, 2013 | 9.054 | 9.351 | 9.046 | 9.178 | 4,236,317 | +0.16(+1.74%) |
Dec 19, 2013 | 8.931 | 9.071 | 8.840 | 9.021 | 2,428,698 | -0.07(-0.82%) |
Dec 18, 2013 | 9.301 | 9.540 | 9.087 | 9.095 | 4,168,477 | -0.07(-0.72%) |
Dec 17, 2013 | 9.087 | 9.227 | 9.021 | 9.161 | 1,751,640 | -0.01(-0.09%) |
Dec 16, 2013 | 9.071 | 9.252 | 9.021 | 9.169 | 2,374,057 | +0.12(+1.27%) |
Dec 13, 2013 | 9.095 | 9.219 | 9.005 | 9.054 | 1,726,587 | +0.08(+0.92%) |
Dec 12, 2013 | 8.692 | 9.005 | 8.650 | 8.972 | 2,431,902 | +0.09(+1.02%) |
Dec 11, 2013 | 9.244 | 9.268 | 8.881 | 8.881 | 2,239,465 | -0.34(-3.66%) |
Dec 10, 2013 | 9.005 | 9.277 | 8.963 | 9.219 | 3,425,869 | +0.45(+5.17%) |
Dec 09, 2013 | 8.519 | 8.782 | 8.486 | 8.766 | 2,552,823 | +0.29(+3.40%) |
Dec 06, 2013 | 8.486 | 8.683 | 8.420 | 8.477 | 0 | +0.03(+0.39%) |
Dec 05, 2013 | 8.650 | 8.650 | 8.412 | 8.444 | 2,134,064 | -0.24(-2.75%) |
Dec 04, 2013 | 8.354 | 8.725 | 8.321 | 8.683 | 3,267,382 | +0.38(+4.56%) |
Dec 03, 2013 | 8.337 | 8.404 | 8.222 | 8.304 | 4,823,266 | -0.07(-0.79%) |
Dec 02, 2013 | 8.725 | 8.725 | 8.370 | 8.370 | 3,094,573 | -0.52(-5.84%) |
Nov 29, 2013 | 8.568 | 8.939 | 8.469 | 8.889 | 0 | +0.52(+6.20%) |
Nov 27, 2013 | 8.428 | 8.494 | 8.280 | 8.370 | 0 | +0.00(+0.00%) |
Nov 26, 2013 | 8.568 | 8.609 | 8.337 | 8.370 | 3,416,878 | -0.26(-2.96%) |
Nov 25, 2013 | 8.510 | 8.766 | 8.469 | 8.626 | 2,692,593 | +0.00(+0.00%) |
Nov 22, 2013 | 8.650 | 8.832 | 8.543 | 8.626 | 0 | -0.00(-0.05%) |
Nov 21, 2013 | 8.741 | 8.749 | 8.457 | 8.630 | 2,396,104 | -0.07(-0.85%) |
Nov 20, 2013 | 8.859 | 9.004 | 8.631 | 8.704 | 0 | -0.22(-2.46%) |
Nov 19, 2013 | 8.891 | 8.973 | 8.810 | 8.924 | 0 | +0.05(+0.55%) |
Nov 18, 2013 | 9.079 | 9.079 | 8.834 | 8.875 | 0 | -0.19(-2.07%) |
Nov 15, 2013 | 9.079 | 9.176 | 9.013 | 9.062 | 0 | +0.05(+0.54%) |
Nov 14, 2013 | 8.712 | 9.070 | 8.688 | 9.013 | 5,733,604 | +0.64(+7.58%) |
Nov 13, 2013 | 8.354 | 8.452 | 8.329 | 8.378 | 1,768,096 | +0.05(+0.59%) |
Nov 12, 2013 | 8.509 | 8.623 | 8.272 | 8.329 | 0 | -0.23(-2.66%) |
Nov 11, 2013 | 8.460 | 8.566 | 8.281 | 8.557 | 1,539,263 | +0.07(+0.86%) |
Nov 08, 2013 | 8.224 | 8.484 | 8.150 | 8.484 | 0 | +0.16(+1.96%) |
Nov 07, 2013 | 8.525 | 8.598 | 8.321 | 8.321 | 3,322,583 | -0.31(-3.58%) |
Nov 06, 2013 | 8.623 | 8.671 | 8.553 | 8.631 | 2,027,589 | +0.11(+1.34%) |
Nov 05, 2013 | 8.517 | 8.545 | 8.386 | 8.517 | 0 | -0.01(-0.10%) |
Nov 04, 2013 | 8.452 | 8.598 | 8.419 | 8.525 | 2,025,807 | +0.16(+1.95%) |
Nov 01, 2013 | 8.566 | 8.671 | 8.305 | 8.362 | 0 | -0.28(-3.30%) |
Oct 31, 2013 | 8.704 | 8.785 | 8.590 | 8.647 | 2,539,062 | -0.23(-2.57%) |
Oct 30, 2013 | 8.826 | 8.993 | 8.566 | 8.875 | 2,481,079 | +0.20(+2.25%) |
Oct 29, 2013 | 9.054 | 9.079 | 8.663 | 8.680 | 3,546,997 | -0.38(-4.18%) |
Oct 28, 2013 | 9.062 | 9.160 | 8.965 | 9.058 | 2,247,433 | +0.04(+0.41%) |
Oct 25, 2013 | 8.908 | 9.066 | 8.802 | 9.022 | 0 | +0.07(+0.73%) |
Oct 24, 2013 | 8.867 | 9.046 | 8.867 | 8.956 | 0 | +0.25(+2.90%) |
Oct 23, 2013 | 8.965 | 9.022 | 8.692 | 8.704 | 2,561,013 | -0.34(-3.78%) |
Oct 22, 2013 | 8.924 | 9.111 | 8.924 | 9.046 | 2,587,894 | +0.23(+2.59%) |
Oct 21, 2013 | 8.720 | 8.867 | 8.688 | 8.818 | 1,982,464 | +0.18(+2.07%) |
Oct 18, 2013 | 8.623 | 8.785 | 8.557 | 8.639 | 2,695,896 | +0.01(+0.09%) |
Oct 17, 2013 | 8.460 | 8.769 | 8.427 | 8.631 | 0 | +0.43(+5.26%) |
Oct 16, 2013 | 8.305 | 8.370 | 8.126 | 8.199 | 0 | -0.08(-0.98%) |
Oct 15, 2013 | 8.020 | 8.362 | 7.987 | 8.281 | 2,675,977 | +0.22(+2.73%) |
Oct 14, 2013 | 8.101 | 8.207 | 7.987 | 8.061 | 0 | +0.01(+0.10%) |
Oct 11, 2013 | 8.175 | 8.232 | 8.020 | 8.053 | 0 | -0.16(-1.98%) |
Oct 10, 2013 | 8.191 | 8.411 | 8.061 | 8.215 | 2,474,372 | +0.04(+0.50%) |
Oct 09, 2013 | 8.150 | 8.281 | 7.963 | 8.175 | 3,582,451 | -0.05(-0.59%) |
Oct 08, 2013 | 8.452 | 8.606 | 8.191 | 8.224 | 2,460,485 | -0.25(-2.98%) |
Oct 07, 2013 | 8.443 | 8.631 | 8.443 | 8.476 | 0 | +0.11(+1.26%) |
Oct 04, 2013 | 8.370 | 8.443 | 8.293 | 8.370 | 0 | +0.06(+0.69%) |
Oct 03, 2013 | 8.533 | 8.589 | 8.313 | 8.313 | 2,420,708 | -0.15(-1.83%) |
Oct 02, 2013 | 8.435 | 8.680 | 8.435 | 8.468 | 2,708,862 | +0.09(+1.07%) |