Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 8.885 | 8.935 | 8.935 | 8.935 | 3,195,699 | +0.03(+0.28%) |
Dec 30, 2013 | 8.960 | 8.979 | 8.872 | 8.910 | 2,821,134 | -0.05(-0.57%) |
Dec 27, 2013 | 8.960 | 8.986 | 8.885 | 8.960 | 2,311,556 | +0.01(+0.14%) |
Dec 26, 2013 | 8.972 | 8.985 | 8.911 | 8.948 | 1,748,814 | -0.01(-0.14%) |
Dec 24, 2013 | 8.972 | 8.985 | 8.923 | 8.960 | 597,283 | +0.00(+0.00%) |
Dec 23, 2013 | 9.022 | 9.034 | 8.923 | 8.960 | 2,288,769 | -0.02(-0.27%) |
Dec 20, 2013 | 8.862 | 8.985 | 8.837 | 8.985 | 4,100,836 | +0.17(+1.96%) |
Dec 19, 2013 | 8.923 | 8.960 | 8.800 | 8.812 | 1,743,150 | -0.14(-1.51%) |
Dec 18, 2013 | 8.837 | 8.972 | 8.732 | 8.948 | 2,657,915 | +0.11(+1.25%) |
Dec 17, 2013 | 8.714 | 8.862 | 8.702 | 8.837 | 1,985,236 | +0.14(+1.56%) |
Dec 16, 2013 | 8.739 | 8.812 | 8.689 | 8.702 | 3,429,350 | -0.05(-0.56%) |
Dec 13, 2013 | 8.788 | 8.825 | 8.702 | 8.751 | 1,718,373 | -0.01(-0.14%) |
Dec 12, 2013 | 8.800 | 8.812 | 8.726 | 8.763 | 2,138,018 | -0.04(-0.42%) |
Dec 11, 2013 | 8.874 | 8.886 | 8.800 | 8.800 | 1,711,948 | -0.09(-0.97%) |
Dec 10, 2013 | 8.874 | 8.960 | 8.849 | 8.886 | 2,128,081 | +0.02(+0.28%) |
Dec 09, 2013 | 8.788 | 8.874 | 8.751 | 8.862 | 1,727,285 | +0.06(+0.70%) |
Dec 06, 2013 | 8.800 | 8.812 | 8.739 | 8.800 | 1,639,150 | +0.01(+0.14%) |
Dec 05, 2013 | 8.800 | 8.849 | 8.763 | 8.788 | 2,026,906 | -0.06(-0.70%) |
Dec 04, 2013 | 8.837 | 8.868 | 8.732 | 8.849 | 2,646,371 | -0.02(-0.28%) |
Dec 03, 2013 | 8.874 | 8.936 | 8.874 | 8.874 | 3,222,544 | -0.04(-0.41%) |
Dec 02, 2013 | 8.960 | 8.972 | 8.886 | 8.911 | 2,611,331 | -0.06(-0.69%) |
Nov 29, 2013 | 9.009 | 9.034 | 8.966 | 8.972 | 1,157,656 | -0.05(-0.55%) |
Nov 27, 2013 | 8.948 | 9.022 | 8.862 | 9.022 | 2,178,768 | +0.14(+1.52%) |
Nov 26, 2013 | 8.997 | 9.009 | 8.862 | 8.886 | 1,495,150 | -0.14(-1.50%) |
Nov 25, 2013 | 8.874 | 9.034 | 8.862 | 9.022 | 2,156,860 | +0.14(+1.52%) |
Nov 22, 2013 | 8.923 | 8.960 | 8.831 | 8.886 | 1,725,554 | -0.04(-0.41%) |
Nov 21, 2013 | 8.862 | 8.923 | 8.776 | 8.923 | 3,464,157 | +0.14(+1.54%) |
Nov 20, 2013 | 8.812 | 8.936 | 8.751 | 8.788 | 9,213,497 | -0.01(-0.14%) |
Nov 19, 2013 | 8.972 | 8.985 | 8.776 | 8.800 | 5,052,822 | -0.18(-2.05%) |
Nov 18, 2013 | 9.108 | 9.120 | 8.985 | 8.985 | 3,324,575 | -0.11(-1.22%) |
Nov 15, 2013 | 9.268 | 9.329 | 9.096 | 9.096 | 3,413,774 | -0.16(-1.73%) |
Nov 14, 2013 | 9.157 | 9.329 | 9.132 | 9.256 | 3,609,059 | +0.39(+4.44%) |
Nov 12, 2013 | 8.862 | 8.899 | 8.789 | 8.862 | 5,256,977 | -0.05(-0.55%) |
Nov 11, 2013 | 8.997 | 8.997 | 8.788 | 8.911 | 4,384,493 | -0.15(-1.63%) |
Nov 08, 2013 | 9.071 | 9.083 | 8.960 | 9.059 | 2,572,303 | -0.09(-0.94%) |
Nov 07, 2013 | 9.120 | 9.182 | 9.083 | 9.145 | 2,089,534 | +0.00(+0.00%) |
Nov 06, 2013 | 9.046 | 9.169 | 9.046 | 9.145 | 2,278,209 | +0.09(+0.95%) |
Nov 05, 2013 | 9.083 | 9.096 | 8.997 | 9.059 | 2,696,966 | -0.05(-0.54%) |
Nov 04, 2013 | 9.096 | 9.169 | 8.960 | 9.108 | 4,762,121 | -0.04(-0.40%) |
Nov 01, 2013 | 9.169 | 9.219 | 9.083 | 9.145 | 1,853,735 | +0.02(+0.27%) |
Oct 31, 2013 | 9.219 | 9.219 | 9.059 | 9.120 | 3,767,071 | -0.05(-0.54%) |
Oct 30, 2013 | 9.280 | 9.280 | 9.120 | 9.169 | 3,391,444 | -0.11(-1.19%) |
Oct 29, 2013 | 9.403 | 9.428 | 9.256 | 9.280 | 3,206,866 | -0.18(-1.95%) |
Oct 28, 2013 | 9.539 | 9.539 | 9.428 | 9.465 | 1,940,470 | -0.06(-0.65%) |
Oct 25, 2013 | 9.452 | 9.545 | 9.428 | 9.526 | 1,133,706 | +0.06(+0.65%) |
Oct 24, 2013 | 9.502 | 9.520 | 9.440 | 9.465 | 1,819,048 | -0.01(-0.13%) |
Oct 23, 2013 | 9.391 | 9.563 | 9.286 | 9.477 | 4,937,245 | +0.11(+1.18%) |
Oct 22, 2013 | 9.268 | 9.440 | 9.231 | 9.366 | 3,604,332 | +0.18(+2.01%) |
Oct 21, 2013 | 9.206 | 9.243 | 9.163 | 9.182 | 1,507,198 | -0.02(-0.27%) |
Oct 18, 2013 | 9.206 | 9.243 | 9.120 | 9.206 | 2,255,282 | +0.06(+0.67%) |
Oct 17, 2013 | 8.862 | 9.182 | 8.837 | 9.145 | 2,993,433 | +0.30(+3.34%) |
Oct 16, 2013 | 8.800 | 8.886 | 8.739 | 8.849 | 2,103,288 | +0.07(+0.84%) |
Oct 15, 2013 | 8.849 | 8.899 | 8.776 | 8.776 | 1,779,680 | -0.09(-0.97%) |
Oct 14, 2013 | 8.874 | 8.948 | 8.812 | 8.862 | 3,042,058 | -0.07(-0.83%) |
Oct 11, 2013 | 8.936 | 8.942 | 8.812 | 8.936 | 2,598,099 | +0.01(+0.14%) |
Oct 10, 2013 | 8.874 | 8.948 | 8.812 | 8.923 | 3,033,672 | +0.11(+1.26%) |
Oct 09, 2013 | 8.886 | 8.972 | 8.782 | 8.812 | 5,459,916 | -0.10(-1.11%) |
Oct 08, 2013 | 8.947 | 9.006 | 8.875 | 8.911 | 3,102,678 | -0.07(-0.80%) |
Oct 07, 2013 | 8.923 | 8.995 | 8.899 | 8.983 | 2,481,897 | +0.01(+0.13%) |
Oct 04, 2013 | 9.006 | 9.072 | 8.959 | 8.971 | 2,949,402 | -0.06(-0.66%) |
Oct 03, 2013 | 8.947 | 9.030 | 8.911 | 9.030 | 3,094,166 | +0.04(+0.40%) |
Oct 02, 2013 | 8.911 | 9.102 | 8.911 | 8.995 | 3,010,651 | +0.01(+0.13%) |