Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 9.820 | 9.820 | 9.820 | 0 | +0.01(+0.10%) | |
Dec 30, 2013 | 9.810 | 9.850 | 9.790 | 9.810 | 34,982 | +0.07(+0.72%) |
Dec 27, 2013 | 9.810 | 9.860 | 9.730 | 9.740 | 0 | +0.08(+0.82%) |
Dec 26, 2013 | 9.660 | 9.680 | 9.590 | 9.661 | 13,627 | +0.07(+0.74%) |
Dec 24, 2013 | 9.710 | 9.730 | 9.590 | 9.590 | 0 | +0.00(+0.01%) |
Dec 23, 2013 | 9.640 | 9.640 | 9.560 | 9.589 | 8,617 | +0.08(+0.83%) |
Dec 20, 2013 | 9.540 | 9.600 | 9.510 | 9.510 | 6,784 | +0.02(+0.21%) |
Dec 19, 2013 | 9.470 | 9.540 | 9.470 | 9.490 | 15,461 | +0.14(+1.50%) |
Dec 18, 2013 | 9.310 | 9.420 | 9.310 | 9.350 | 45,045 | +0.40(+4.47%) |
Dec 17, 2013 | 8.953 | 8.960 | 8.884 | 8.950 | 11,324 | -0.18(-1.97%) |
Dec 16, 2013 | 9.110 | 9.180 | 9.110 | 9.130 | 9,853 | +0.21(+2.35%) |
Dec 13, 2013 | 8.930 | 8.960 | 8.890 | 8.920 | 0 | +0.14(+1.59%) |
Dec 12, 2013 | 8.790 | 8.816 | 8.770 | 8.780 | 14,677 | -0.17(-1.90%) |
Dec 11, 2013 | 9.080 | 9.106 | 8.950 | 8.950 | 7,420 | -0.01(-0.11%) |
Dec 10, 2013 | 9.030 | 9.030 | 8.910 | 8.960 | 13,018 | -0.17(-1.86%) |
Dec 09, 2013 | 9.115 | 9.130 | 9.070 | 9.130 | 8,794 | +0.13(+1.45%) |
Dec 06, 2013 | 8.880 | 9.010 | 8.880 | 9.000 | 37,022 | +0.40(+4.65%) |
Dec 05, 2013 | 8.680 | 8.760 | 8.580 | 8.600 | 13,709 | +0.10(+1.18%) |
Dec 04, 2013 | 8.380 | 8.540 | 8.300 | 8.500 | 55,621 | -0.26(-2.97%) |
Dec 03, 2013 | 8.880 | 8.940 | 8.730 | 8.760 | 78,235 | -0.49(-5.30%) |
Dec 02, 2013 | 9.336 | 9.390 | 9.250 | 9.250 | 11,303 | -0.23(-2.43%) |
Nov 29, 2013 | 9.510 | 9.550 | 9.440 | 9.480 | 9,892 | +0.10(+1.07%) |
Nov 27, 2013 | 9.404 | 9.440 | 9.350 | 9.380 | 27,183 | +0.10(+1.08%) |
Nov 26, 2013 | 9.313 | 9.350 | 9.260 | 9.280 | 9,609 | -0.01(-0.14%) |
Nov 25, 2013 | 9.290 | 9.310 | 9.263 | 9.293 | 4,809 | +0.03(+0.36%) |
Nov 22, 2013 | 9.330 | 9.330 | 9.230 | 9.260 | 18,638 | +0.16(+1.76%) |
Nov 21, 2013 | 9.073 | 9.140 | 9.050 | 9.100 | 51,588 | +0.04(+0.44%) |
Nov 20, 2013 | 9.230 | 9.230 | 9.050 | 9.060 | 23,474 | -0.21(-2.30%) |
Nov 19, 2013 | 9.265 | 9.300 | 9.230 | 9.273 | 15,094 | -0.14(-1.45%) |
Nov 18, 2013 | 9.500 | 9.530 | 9.410 | 9.410 | 9,279 | +0.06(+0.68%) |
Nov 15, 2013 | 9.440 | 9.440 | 9.300 | 9.347 | 6,521 | -0.06(-0.67%) |
Nov 14, 2013 | 9.405 | 9.430 | 9.340 | 9.410 | 21,164 | +0.14(+1.51%) |
Nov 12, 2013 | 9.230 | 9.280 | 9.230 | 9.270 | 39,326 | -0.10(-1.07%) |
Nov 11, 2013 | 9.420 | 9.480 | 9.330 | 9.370 | 29,919 | -0.36(-3.70%) |
Nov 08, 2013 | 9.480 | 9.730 | 9.470 | 9.730 | 44,685 | +0.11(+1.14%) |
Nov 07, 2013 | 10.02 | 10.02 | 9.550 | 9.620 | 20,991 | -0.44(-4.37%) |
Nov 06, 2013 | 9.925 | 10.08 | 9.900 | 10.06 | 129,567 | +1.33(+15.17%) |
Nov 05, 2013 | 8.620 | 8.740 | 8.540 | 8.735 | 25,755 | -0.12(-1.30%) |
Nov 04, 2013 | 8.840 | 8.900 | 8.810 | 8.850 | 42,600 | -0.23(-2.53%) |
Nov 01, 2013 | 9.120 | 9.170 | 9.010 | 9.080 | 26,211 | +0.20(+2.25%) |
Oct 31, 2013 | 8.950 | 8.970 | 8.790 | 8.880 | 28,653 | +0.06(+0.68%) |
Oct 30, 2013 | 8.950 | 9.000 | 8.800 | 8.820 | 12,233 | -0.12(-1.32%) |
Oct 29, 2013 | 8.890 | 8.980 | 8.800 | 8.938 | 44,481 | +0.44(+5.15%) |
Oct 28, 2013 | 8.730 | 8.750 | 8.470 | 8.500 | 67,428 | -0.47(-5.24%) |
Oct 25, 2013 | 8.980 | 8.980 | 8.910 | 8.970 | 50,458 | -0.19(-2.07%) |
Oct 24, 2013 | 9.160 | 9.200 | 9.090 | 9.160 | 39,140 | -0.11(-1.19%) |
Oct 23, 2013 | 9.290 | 9.340 | 9.250 | 9.270 | 50,255 | -0.23(-2.42%) |
Oct 22, 2013 | 9.480 | 9.520 | 9.450 | 9.500 | 27,532 | -0.00(-0.04%) |
Oct 21, 2013 | 9.500 | 9.530 | 9.460 | 9.503 | 31,359 | +0.11(+1.21%) |
Oct 18, 2013 | 9.530 | 9.530 | 9.370 | 9.390 | 32,837 | -0.11(-1.12%) |
Oct 17, 2013 | 9.398 | 9.500 | 9.398 | 9.497 | 69,656 | +0.28(+3.00%) |
Oct 16, 2013 | 9.060 | 9.230 | 9.060 | 9.220 | 63,071 | +0.28(+3.13%) |
Oct 15, 2013 | 8.960 | 9.000 | 8.920 | 8.941 | 27,228 | -0.01(-0.13%) |
Oct 14, 2013 | 8.790 | 8.970 | 8.790 | 8.952 | 18,605 | -0.07(-0.75%) |
Oct 11, 2013 | 8.980 | 9.020 | 8.940 | 9.020 | 23,325 | +0.10(+1.12%) |
Oct 10, 2013 | 8.810 | 8.950 | 8.790 | 8.920 | 53,701 | +0.33(+3.84%) |
Oct 09, 2013 | 8.723 | 8.790 | 8.500 | 8.590 | 72,202 | -0.27(-3.05%) |
Oct 08, 2013 | 8.950 | 8.990 | 8.850 | 8.860 | 53,868 | +0.01(+0.11%) |
Oct 07, 2013 | 8.800 | 8.877 | 8.800 | 8.850 | 46,184 | -0.15(-1.69%) |
Oct 04, 2013 | 8.927 | 9.020 | 8.870 | 9.002 | 27,408 | -0.05(-0.53%) |
Oct 03, 2013 | 9.007 | 9.070 | 8.950 | 9.050 | 75,737 | +0.27(+3.03%) |
Oct 02, 2013 | 8.749 | 8.860 | 8.710 | 8.784 | 35,047 | -0.17(-1.86%) |