Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 9.712 | 9.848 | 9.848 | 9.848 | 213,160 | +0.14(+1.40%) |
Dec 30, 2013 | 9.686 | 9.776 | 9.640 | 9.712 | 154,889 | -0.05(-0.46%) |
Dec 27, 2013 | 9.841 | 9.867 | 9.705 | 9.757 | 106,544 | -0.12(-1.25%) |
Dec 26, 2013 | 9.925 | 9.925 | 9.848 | 9.880 | 68,138 | -0.05(-0.52%) |
Dec 24, 2013 | 9.886 | 9.932 | 9.822 | 9.932 | 88,840 | +0.10(+0.99%) |
Dec 23, 2013 | 9.731 | 9.886 | 9.717 | 9.835 | 160,285 | +0.15(+1.54%) |
Dec 20, 2013 | 9.627 | 9.712 | 9.569 | 9.686 | 159,364 | +0.08(+0.81%) |
Dec 19, 2013 | 9.737 | 9.739 | 9.601 | 9.608 | 196,263 | -0.10(-1.07%) |
Dec 18, 2013 | 9.634 | 9.744 | 9.595 | 9.712 | 178,392 | +0.11(+1.15%) |
Dec 17, 2013 | 9.511 | 9.608 | 9.472 | 9.601 | 193,533 | +0.09(+0.95%) |
Dec 16, 2013 | 9.472 | 9.530 | 9.465 | 9.511 | 101,799 | -0.00(-0.04%) |
Dec 13, 2013 | 9.563 | 9.563 | 9.459 | 9.515 | 154,114 | -0.02(-0.20%) |
Dec 12, 2013 | 9.640 | 9.640 | 9.491 | 9.534 | 152,740 | -0.13(-1.30%) |
Dec 11, 2013 | 9.640 | 9.660 | 9.537 | 9.660 | 128,669 | +0.13(+1.35%) |
Dec 10, 2013 | 9.435 | 9.531 | 9.422 | 9.531 | 136,676 | +0.05(+0.54%) |
Dec 09, 2013 | 9.415 | 9.488 | 9.415 | 9.479 | 93,768 | +0.02(+0.20%) |
Dec 06, 2013 | 9.435 | 9.460 | 9.377 | 9.460 | 127,063 | +0.06(+0.68%) |
Dec 05, 2013 | 9.473 | 9.473 | 9.370 | 9.396 | 76,898 | -0.08(-0.81%) |
Dec 04, 2013 | 9.370 | 9.486 | 9.370 | 9.473 | 159,901 | +0.08(+0.82%) |
Dec 03, 2013 | 9.428 | 9.447 | 9.396 | 9.396 | 73,525 | -0.03(-0.27%) |
Dec 02, 2013 | 9.537 | 9.537 | 9.364 | 9.422 | 131,767 | -0.07(-0.74%) |
Nov 29, 2013 | 9.544 | 9.544 | 9.454 | 9.492 | 50,075 | +0.03(+0.34%) |
Nov 27, 2013 | 9.441 | 9.486 | 9.415 | 9.460 | 130,558 | +0.00(+0.00%) |
Nov 26, 2013 | 9.409 | 9.518 | 9.390 | 9.460 | 90,451 | +0.06(+0.61%) |
Nov 25, 2013 | 9.479 | 9.479 | 9.364 | 9.403 | 92,659 | -0.06(-0.68%) |
Nov 22, 2013 | 9.569 | 9.569 | 9.460 | 9.467 | 81,873 | -0.06(-0.67%) |
Nov 21, 2013 | 9.524 | 9.556 | 9.467 | 9.531 | 108,901 | +0.01(+0.07%) |
Nov 20, 2013 | 9.588 | 9.595 | 9.524 | 9.524 | 65,184 | -0.04(-0.40%) |
Nov 19, 2013 | 9.544 | 9.601 | 9.524 | 9.563 | 87,223 | -0.04(-0.47%) |
Nov 18, 2013 | 9.569 | 9.614 | 9.544 | 9.608 | 93,527 | +0.03(+0.36%) |
Nov 15, 2013 | 9.582 | 9.582 | 9.531 | 9.573 | 45,344 | +0.01(+0.11%) |
Nov 14, 2013 | 9.563 | 9.576 | 9.505 | 9.563 | 77,503 | +0.01(+0.11%) |
Nov 12, 2013 | 9.520 | 9.552 | 9.463 | 9.552 | 99,939 | +0.03(+0.34%) |
Nov 11, 2013 | 9.488 | 9.520 | 9.450 | 9.520 | 43,807 | +0.05(+0.54%) |
Nov 08, 2013 | 9.571 | 9.571 | 9.437 | 9.469 | 103,709 | -0.13(-1.39%) |
Nov 07, 2013 | 9.667 | 9.673 | 9.584 | 9.602 | 80,228 | -0.04(-0.40%) |
Nov 06, 2013 | 9.654 | 9.673 | 9.641 | 9.641 | 34,892 | -0.01(-0.14%) |
Nov 05, 2013 | 9.648 | 9.699 | 9.648 | 9.655 | 56,650 | -0.01(-0.12%) |
Nov 04, 2013 | 9.673 | 9.711 | 9.648 | 9.667 | 44,601 | +0.00(+0.00%) |
Nov 01, 2013 | 9.731 | 9.731 | 9.641 | 9.667 | 62,325 | -0.05(-0.53%) |
Oct 31, 2013 | 9.686 | 9.737 | 9.609 | 9.718 | 99,876 | +0.00(+0.04%) |
Oct 30, 2013 | 9.743 | 9.755 | 9.673 | 9.714 | 47,764 | -0.02(-0.17%) |
Oct 29, 2013 | 9.705 | 9.775 | 9.705 | 9.731 | 36,395 | +0.01(+0.07%) |
Oct 28, 2013 | 9.731 | 9.763 | 9.680 | 9.724 | 60,750 | +0.00(+0.00%) |
Oct 25, 2013 | 9.705 | 9.769 | 9.704 | 9.724 | 20,209 | +0.04(+0.46%) |
Oct 24, 2013 | 9.705 | 9.711 | 9.673 | 9.680 | 27,600 | -0.01(-0.13%) |
Oct 23, 2013 | 9.692 | 9.750 | 9.674 | 9.692 | 66,843 | -0.04(-0.39%) |
Oct 22, 2013 | 9.756 | 9.788 | 9.718 | 9.731 | 61,255 | +0.00(+0.00%) |
Oct 21, 2013 | 9.705 | 9.801 | 9.705 | 9.731 | 67,933 | -0.01(-0.13%) |
Oct 18, 2013 | 9.692 | 9.782 | 9.673 | 9.743 | 76,599 | +0.03(+0.26%) |
Oct 17, 2013 | 9.463 | 9.718 | 9.463 | 9.718 | 102,645 | +0.23(+2.42%) |
Oct 16, 2013 | 9.341 | 9.507 | 9.341 | 9.488 | 72,523 | +0.11(+1.23%) |
Oct 15, 2013 | 9.424 | 9.456 | 9.341 | 9.373 | 105,289 | -0.06(-0.68%) |
Oct 14, 2013 | 9.418 | 9.494 | 9.418 | 9.437 | 47,197 | +0.01(+0.14%) |
Oct 11, 2013 | 9.482 | 9.526 | 9.424 | 9.424 | 58,172 | -0.07(-0.74%) |
Oct 10, 2013 | 9.539 | 9.584 | 9.475 | 9.494 | 74,524 | -0.07(-0.75%) |
Oct 09, 2013 | 9.605 | 9.611 | 9.547 | 9.567 | 35,281 | +0.02(+0.25%) |
Oct 08, 2013 | 9.509 | 9.547 | 9.487 | 9.542 | 20,545 | +0.06(+0.62%) |
Oct 07, 2013 | 9.624 | 9.643 | 9.484 | 9.484 | 70,949 | -0.16(-1.68%) |
Oct 04, 2013 | 9.706 | 9.706 | 9.636 | 9.646 | 39,176 | -0.04(-0.43%) |
Oct 03, 2013 | 9.795 | 9.795 | 9.662 | 9.687 | 44,775 | -0.08(-0.85%) |
Oct 02, 2013 | 9.738 | 9.776 | 9.687 | 9.770 | 22,426 | +0.02(+0.20%) |