Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 9.150 | 9.211 | 9.211 | 9.211 | 1,999,362 | +0.06(+0.67%) |
Dec 30, 2013 | 9.001 | 9.194 | 8.992 | 9.150 | 1,752,685 | +0.12(+1.36%) |
Dec 27, 2013 | 8.992 | 9.080 | 8.966 | 9.027 | 1,105,156 | +0.05(+0.59%) |
Dec 26, 2013 | 9.097 | 9.124 | 8.948 | 8.975 | 1,252,978 | -0.10(-1.06%) |
Dec 24, 2013 | 9.010 | 9.168 | 8.948 | 9.071 | 1,611,738 | +0.11(+1.17%) |
Dec 23, 2013 | 9.106 | 9.124 | 8.861 | 8.966 | 2,454,500 | -0.10(-1.06%) |
Dec 20, 2013 | 8.896 | 9.124 | 8.878 | 9.062 | 4,314,753 | +0.21(+2.38%) |
Dec 19, 2013 | 8.931 | 8.966 | 8.790 | 8.852 | 2,471,383 | -0.13(-1.46%) |
Dec 18, 2013 | 8.904 | 8.992 | 8.791 | 8.983 | 2,814,064 | +0.10(+1.09%) |
Dec 17, 2013 | 8.659 | 8.937 | 8.628 | 8.887 | 3,696,630 | +0.24(+2.74%) |
Dec 16, 2013 | 8.431 | 8.650 | 8.422 | 8.650 | 2,500,127 | +0.26(+3.14%) |
Dec 13, 2013 | 8.334 | 8.492 | 8.299 | 8.387 | 2,126,119 | +0.05(+0.63%) |
Dec 12, 2013 | 8.352 | 8.396 | 8.229 | 8.334 | 1,917,583 | -0.03(-0.31%) |
Dec 11, 2013 | 8.510 | 8.580 | 8.299 | 8.360 | 2,123,492 | -0.15(-1.75%) |
Dec 10, 2013 | 8.518 | 8.650 | 8.483 | 8.510 | 2,765,190 | -0.01(-0.15%) |
Dec 09, 2013 | 8.483 | 8.624 | 8.431 | 8.523 | 2,117,555 | +0.04(+0.47%) |
Dec 06, 2013 | 8.396 | 8.536 | 8.334 | 8.483 | 0 | +0.16(+1.90%) |
Dec 05, 2013 | 8.308 | 8.413 | 8.242 | 8.325 | 2,906,686 | +0.04(+0.42%) |
Dec 04, 2013 | 8.167 | 8.334 | 8.159 | 8.290 | 0 | +0.06(+0.75%) |
Dec 03, 2013 | 8.299 | 8.422 | 8.176 | 8.229 | 2,838,830 | -0.11(-1.26%) |
Dec 02, 2013 | 8.492 | 8.536 | 8.308 | 8.334 | 1,909,056 | -0.17(-1.96%) |
Nov 29, 2013 | 8.431 | 8.562 | 8.378 | 8.501 | 0 | +0.10(+1.15%) |
Nov 27, 2013 | 8.492 | 8.501 | 8.352 | 8.404 | 0 | -0.11(-1.34%) |
Nov 26, 2013 | 8.518 | 8.597 | 8.457 | 8.518 | 0 | -0.01(-0.10%) |
Nov 25, 2013 | 8.571 | 8.685 | 8.501 | 8.527 | 2,354,791 | +0.01(+0.10%) |
Nov 22, 2013 | 8.290 | 8.571 | 8.246 | 8.518 | 0 | +0.39(+4.86%) |
Nov 21, 2013 | 7.896 | 8.124 | 7.896 | 8.124 | 2,174,121 | +0.25(+3.12%) |
Nov 20, 2013 | 7.869 | 7.957 | 7.834 | 7.878 | 2,025,167 | +0.01(+0.11%) |
Nov 19, 2013 | 7.966 | 7.992 | 7.808 | 7.869 | 2,748,659 | -0.11(-1.43%) |
Nov 18, 2013 | 8.089 | 8.159 | 7.957 | 7.983 | 2,047,743 | -0.15(-1.83%) |
Nov 15, 2013 | 8.001 | 8.159 | 7.904 | 8.132 | 0 | +0.13(+1.64%) |
Nov 14, 2013 | 8.167 | 8.220 | 7.983 | 8.001 | 2,523,240 | -0.18(-2.15%) |
Nov 13, 2013 | 7.860 | 8.290 | 7.852 | 8.176 | 0 | +0.27(+3.44%) |
Nov 12, 2013 | 7.983 | 8.036 | 7.887 | 7.904 | 0 | -0.13(-1.64%) |
Nov 11, 2013 | 8.071 | 8.115 | 7.983 | 8.036 | 0 | -0.11(-1.29%) |
Nov 08, 2013 | 7.992 | 8.159 | 7.939 | 8.141 | 0 | +0.15(+1.87%) |
Nov 07, 2013 | 7.983 | 8.167 | 7.966 | 7.992 | 1,972,221 | -0.13(-1.57%) |
Nov 06, 2013 | 8.124 | 8.150 | 8.045 | 8.119 | 1,691,394 | +0.07(+0.82%) |
Nov 05, 2013 | 8.062 | 8.159 | 7.992 | 8.053 | 2,046,536 | -0.01(-0.11%) |
Nov 04, 2013 | 8.325 | 8.343 | 8.053 | 8.062 | 1,646,351 | +0.01(+0.11%) |
Nov 01, 2013 | 8.089 | 8.211 | 8.027 | 8.053 | 0 | -0.08(-1.02%) |
Oct 31, 2013 | 8.089 | 8.290 | 8.080 | 8.137 | 0 | +0.03(+0.38%) |
Oct 30, 2013 | 8.352 | 8.352 | 8.062 | 8.106 | 1,899,008 | -0.17(-2.01%) |
Oct 29, 2013 | 8.211 | 8.334 | 8.136 | 8.273 | 2,213,948 | +0.07(+0.86%) |
Oct 28, 2013 | 8.036 | 8.229 | 8.018 | 8.203 | 0 | +0.17(+2.07%) |
Oct 25, 2013 | 8.115 | 8.150 | 8.001 | 8.036 | 0 | -0.05(-0.65%) |
Oct 24, 2013 | 8.176 | 8.255 | 8.080 | 8.089 | 2,175,106 | -0.08(-1.02%) |
Oct 23, 2013 | 8.124 | 8.264 | 7.913 | 8.172 | 3,944,601 | -0.05(-0.59%) |
Oct 22, 2013 | 8.325 | 8.369 | 8.097 | 8.220 | 2,913,440 | -0.08(-0.95%) |
Oct 21, 2013 | 8.352 | 8.457 | 8.255 | 8.299 | 2,846,345 | -0.07(-0.84%) |
Oct 18, 2013 | 8.334 | 8.488 | 8.194 | 8.369 | 6,118,749 | +0.24(+3.01%) |
Oct 17, 2013 | 8.115 | 8.203 | 7.553 | 8.124 | 15,840,242 | -0.12(-1.48%) |
Oct 16, 2013 | 8.211 | 8.317 | 8.097 | 8.246 | 3,856,235 | +0.11(+1.40%) |
Oct 15, 2013 | 8.203 | 8.282 | 8.053 | 8.132 | 2,539,384 | -0.09(-1.07%) |
Oct 14, 2013 | 8.018 | 8.282 | 8.010 | 8.220 | 2,444,307 | +0.12(+1.52%) |
Oct 11, 2013 | 8.053 | 8.124 | 7.992 | 8.097 | 0 | +0.04(+0.54%) |
Oct 10, 2013 | 8.010 | 8.062 | 7.931 | 8.053 | 2,517,968 | +0.18(+2.34%) |
Oct 09, 2013 | 7.869 | 7.917 | 7.703 | 7.869 | 3,473,332 | +0.00(+0.00%) |
Oct 08, 2013 | 7.957 | 8.027 | 7.869 | 7.869 | 2,867,945 | -0.06(-0.77%) |
Oct 07, 2013 | 8.071 | 8.097 | 7.931 | 7.931 | 2,640,183 | -0.23(-2.80%) |
Oct 04, 2013 | 7.966 | 8.185 | 7.922 | 8.159 | 0 | +0.21(+2.65%) |
Oct 03, 2013 | 7.966 | 8.010 | 7.834 | 7.948 | 3,283,199 | -0.02(-0.22%) |
Oct 02, 2013 | 8.027 | 8.132 | 7.939 | 7.966 | 3,474,859 | -0.09(-1.09%) |