Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 9.384 | 9.330 | 9.330 | 9.330 | 2,139,139 | -0.05(-0.50%) |
Dec 30, 2013 | 9.346 | 9.415 | 9.338 | 9.377 | 1,578,265 | +0.03(+0.30%) |
Dec 27, 2013 | 9.353 | 9.369 | 9.228 | 9.348 | 1,636,527 | +0.01(+0.11%) |
Dec 26, 2013 | 9.390 | 9.451 | 9.329 | 9.338 | 1,345,960 | -0.01(-0.14%) |
Dec 24, 2013 | 9.366 | 9.449 | 9.333 | 9.351 | 788,395 | -0.02(-0.19%) |
Dec 23, 2013 | 9.423 | 9.524 | 9.343 | 9.369 | 1,761,584 | -0.01(-0.11%) |
Dec 20, 2013 | 9.219 | 9.384 | 9.188 | 9.379 | 3,437,320 | +0.14(+1.54%) |
Dec 19, 2013 | 9.333 | 9.333 | 9.186 | 9.237 | 2,092,980 | -0.13(-1.35%) |
Dec 18, 2013 | 9.132 | 9.371 | 9.059 | 9.364 | 6,687,595 | +0.27(+2.95%) |
Dec 17, 2013 | 9.041 | 9.103 | 8.987 | 9.095 | 1,529,519 | +0.07(+0.80%) |
Dec 16, 2013 | 8.995 | 9.052 | 8.941 | 9.023 | 2,667,369 | +0.04(+0.43%) |
Dec 13, 2013 | 9.026 | 9.111 | 8.956 | 8.985 | 2,033,175 | +0.00(+0.03%) |
Dec 12, 2013 | 9.041 | 9.057 | 8.946 | 8.982 | 1,741,720 | -0.08(-0.85%) |
Dec 11, 2013 | 9.364 | 9.364 | 9.046 | 9.059 | 2,479,204 | -0.28(-2.96%) |
Dec 10, 2013 | 9.426 | 9.444 | 9.302 | 9.335 | 1,769,333 | -0.00(-0.03%) |
Dec 09, 2013 | 9.333 | 9.397 | 9.250 | 9.338 | 1,488,931 | +0.01(+0.06%) |
Dec 06, 2013 | 9.325 | 9.395 | 9.285 | 9.333 | 2,227,678 | +0.07(+0.78%) |
Dec 05, 2013 | 9.230 | 9.284 | 9.121 | 9.261 | 1,794,749 | -0.02(-0.22%) |
Dec 04, 2013 | 9.196 | 9.341 | 9.144 | 9.281 | 2,171,649 | +0.03(+0.28%) |
Dec 03, 2013 | 9.242 | 9.302 | 9.163 | 9.255 | 2,429,164 | +0.01(+0.11%) |
Dec 02, 2013 | 9.240 | 9.315 | 9.114 | 9.245 | 2,331,429 | -0.02(-0.22%) |
Nov 29, 2013 | 9.382 | 9.420 | 9.258 | 9.266 | 1,422,752 | -0.09(-0.94%) |
Nov 27, 2013 | 9.219 | 9.356 | 9.206 | 9.353 | 1,602,296 | +0.12(+1.31%) |
Nov 26, 2013 | 9.353 | 9.374 | 9.201 | 9.232 | 5,192,849 | -0.11(-1.21%) |
Nov 25, 2013 | 9.371 | 9.387 | 9.293 | 9.346 | 1,840,424 | -0.03(-0.30%) |
Nov 22, 2013 | 9.418 | 9.424 | 9.307 | 9.374 | 2,286,960 | -0.05(-0.49%) |
Nov 21, 2013 | 9.359 | 9.426 | 9.281 | 9.420 | 1,918,848 | +0.10(+1.05%) |
Nov 20, 2013 | 9.423 | 9.513 | 9.266 | 9.322 | 1,808,957 | -0.09(-0.96%) |
Nov 19, 2013 | 9.464 | 9.557 | 9.364 | 9.413 | 3,045,630 | -0.04(-0.44%) |
Nov 18, 2013 | 9.439 | 9.503 | 9.369 | 9.454 | 2,911,695 | +0.02(+0.16%) |
Nov 15, 2013 | 9.333 | 9.444 | 9.317 | 9.439 | 4,199,494 | +0.10(+1.11%) |
Nov 14, 2013 | 9.273 | 9.441 | 9.273 | 9.335 | 1,616,453 | +0.09(+0.92%) |
Nov 13, 2013 | 9.201 | 9.281 | 9.165 | 9.250 | 3,141,131 | +0.02(+0.25%) |
Nov 12, 2013 | 9.297 | 9.312 | 9.152 | 9.227 | 1,951,482 | -0.08(-0.89%) |
Nov 11, 2013 | 9.348 | 9.420 | 9.304 | 9.310 | 2,691,059 | -0.03(-0.28%) |
Nov 08, 2013 | 9.402 | 9.488 | 9.199 | 9.335 | 3,247,468 | -0.11(-1.15%) |
Nov 07, 2013 | 9.678 | 9.691 | 9.433 | 9.444 | 2,782,952 | -0.20(-2.03%) |
Nov 06, 2013 | 9.709 | 9.789 | 9.633 | 9.640 | 1,981,387 | -0.02(-0.23%) |
Nov 05, 2013 | 9.868 | 9.878 | 9.662 | 9.662 | 2,826,857 | -0.22(-2.19%) |
Nov 04, 2013 | 9.845 | 9.960 | 9.759 | 9.878 | 3,351,016 | +0.03(+0.34%) |
Nov 01, 2013 | 9.827 | 9.876 | 9.733 | 9.845 | 5,675,936 | +0.00(+0.00%) |
Oct 31, 2013 | 9.822 | 9.926 | 9.738 | 9.845 | 3,182,369 | +0.04(+0.36%) |
Oct 30, 2013 | 9.776 | 9.848 | 9.626 | 9.810 | 3,814,146 | +0.02(+0.23%) |
Oct 29, 2013 | 9.843 | 9.845 | 9.667 | 9.787 | 2,639,167 | -0.03(-0.29%) |
Oct 28, 2013 | 9.858 | 9.858 | 9.680 | 9.815 | 1,858,665 | -0.04(-0.39%) |
Oct 25, 2013 | 9.700 | 9.856 | 9.583 | 9.853 | 1,760,248 | +0.20(+2.09%) |
Oct 24, 2013 | 9.654 | 9.700 | 9.623 | 9.651 | 2,596,515 | -0.01(-0.11%) |
Oct 23, 2013 | 9.636 | 9.708 | 9.562 | 9.662 | 2,462,613 | +0.01(+0.11%) |
Oct 22, 2013 | 9.555 | 9.725 | 9.493 | 9.651 | 1,748,561 | +0.11(+1.15%) |
Oct 21, 2013 | 9.616 | 9.631 | 9.496 | 9.542 | 2,550,333 | -0.09(-0.95%) |
Oct 18, 2013 | 9.649 | 9.659 | 9.526 | 9.634 | 2,788,211 | +0.06(+0.67%) |
Oct 17, 2013 | 9.399 | 9.585 | 9.379 | 9.570 | 2,341,559 | +0.17(+1.76%) |
Oct 16, 2013 | 9.277 | 9.442 | 9.254 | 9.404 | 1,956,093 | +0.15(+1.63%) |
Oct 15, 2013 | 9.246 | 9.322 | 9.218 | 9.254 | 1,745,275 | -0.02(-0.22%) |
Oct 14, 2013 | 9.243 | 9.312 | 9.185 | 9.274 | 2,385,219 | -0.01(-0.11%) |
Oct 11, 2013 | 9.149 | 9.284 | 9.131 | 9.284 | 2,203,058 | +0.10(+1.05%) |
Oct 10, 2013 | 9.050 | 9.192 | 9.030 | 9.187 | 2,086,830 | +0.22(+2.42%) |
Oct 09, 2013 | 8.976 | 9.080 | 8.937 | 8.970 | 3,309,124 | +0.03(+0.29%) |
Oct 08, 2013 | 8.978 | 9.029 | 8.922 | 8.945 | 2,682,679 | -0.05(-0.51%) |
Oct 07, 2013 | 8.833 | 9.055 | 8.833 | 8.991 | 2,335,431 | +0.07(+0.74%) |
Oct 04, 2013 | 8.914 | 9.006 | 8.876 | 8.925 | 2,024,484 | -0.01(-0.11%) |
Oct 03, 2013 | 9.085 | 9.093 | 8.833 | 8.935 | 2,835,278 | -0.15(-1.68%) |
Oct 02, 2013 | 9.093 | 9.134 | 8.999 | 9.088 | 2,492,053 | -0.04(-0.45%) |