Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 10.43 | 10.50 | 10.50 | 10.50 | 1,754,000 | +0.07(+0.67%) |
Dec 30, 2013 | 10.26 | 10.48 | 10.25 | 10.43 | 1,537,595 | +0.14(+1.36%) |
Dec 27, 2013 | 10.25 | 10.35 | 10.22 | 10.29 | 969,531 | +0.06(+0.59%) |
Dec 26, 2013 | 10.37 | 10.40 | 10.20 | 10.23 | 1,099,212 | -0.11(-1.06%) |
Dec 24, 2013 | 10.27 | 10.45 | 10.20 | 10.34 | 1,413,945 | +0.12(+1.17%) |
Dec 23, 2013 | 10.38 | 10.40 | 10.10 | 10.22 | 2,153,283 | -0.11(-1.06%) |
Dec 20, 2013 | 10.14 | 10.40 | 10.12 | 10.33 | 3,785,244 | +0.24(+2.38%) |
Dec 19, 2013 | 10.18 | 10.22 | 10.02 | 10.09 | 2,168,094 | -0.15(-1.46%) |
Dec 18, 2013 | 10.15 | 10.25 | 10.02 | 10.24 | 2,468,721 | +0.11(+1.09%) |
Dec 17, 2013 | 9.870 | 10.19 | 9.835 | 10.13 | 3,242,978 | +0.27(+2.74%) |
Dec 16, 2013 | 9.610 | 9.860 | 9.600 | 9.860 | 2,193,310 | +0.30(+3.14%) |
Dec 13, 2013 | 9.500 | 9.680 | 9.460 | 9.560 | 1,865,201 | +0.06(+0.63%) |
Dec 12, 2013 | 9.520 | 9.570 | 9.380 | 9.500 | 1,682,257 | -0.03(-0.31%) |
Dec 11, 2013 | 9.700 | 9.780 | 9.460 | 9.530 | 1,862,896 | -0.17(-1.75%) |
Dec 10, 2013 | 9.710 | 9.860 | 9.670 | 9.700 | 2,425,845 | -0.02(-0.15%) |
Dec 09, 2013 | 9.670 | 9.830 | 9.610 | 9.715 | 1,857,688 | +0.04(+0.47%) |
Dec 06, 2013 | 9.570 | 9.730 | 9.500 | 9.670 | 0 | +0.18(+1.90%) |
Dec 05, 2013 | 9.470 | 9.590 | 9.395 | 9.490 | 2,549,976 | +0.04(+0.42%) |
Dec 04, 2013 | 9.310 | 9.500 | 9.300 | 9.450 | 0 | +0.07(+0.75%) |
Dec 03, 2013 | 9.460 | 9.600 | 9.320 | 9.380 | 2,490,448 | -0.12(-1.26%) |
Dec 02, 2013 | 9.680 | 9.730 | 9.470 | 9.500 | 1,674,776 | -0.19(-1.96%) |
Nov 29, 2013 | 9.610 | 9.760 | 9.550 | 9.690 | 0 | +0.11(+1.15%) |
Nov 27, 2013 | 9.680 | 9.690 | 9.520 | 9.580 | 0 | -0.13(-1.34%) |
Nov 26, 2013 | 9.710 | 9.800 | 9.640 | 9.710 | 0 | -0.01(-0.10%) |
Nov 25, 2013 | 9.770 | 9.900 | 9.690 | 9.720 | 2,065,810 | +0.01(+0.10%) |
Nov 22, 2013 | 9.450 | 9.770 | 9.400 | 9.710 | 0 | +0.45(+4.86%) |
Nov 21, 2013 | 9.000 | 9.260 | 9.000 | 9.260 | 1,907,312 | +0.28(+3.12%) |
Nov 20, 2013 | 8.970 | 9.070 | 8.930 | 8.980 | 1,776,638 | +0.01(+0.11%) |
Nov 19, 2013 | 9.080 | 9.110 | 8.900 | 8.970 | 2,411,342 | -0.13(-1.43%) |
Nov 18, 2013 | 9.220 | 9.300 | 9.070 | 9.100 | 1,796,443 | -0.17(-1.83%) |
Nov 15, 2013 | 9.120 | 9.300 | 9.010 | 9.270 | 0 | +0.15(+1.64%) |
Nov 14, 2013 | 9.310 | 9.370 | 9.100 | 9.120 | 2,213,587 | -0.20(-2.15%) |
Nov 13, 2013 | 8.960 | 9.450 | 8.950 | 9.320 | 0 | +0.31(+3.44%) |
Nov 12, 2013 | 9.100 | 9.160 | 8.990 | 9.010 | 0 | -0.15(-1.64%) |
Nov 11, 2013 | 9.200 | 9.250 | 9.100 | 9.160 | 0 | -0.12(-1.29%) |
Nov 08, 2013 | 9.110 | 9.300 | 9.050 | 9.280 | 0 | +0.17(+1.87%) |
Nov 07, 2013 | 9.100 | 9.310 | 9.080 | 9.110 | 1,730,189 | -0.15(-1.57%) |
Nov 06, 2013 | 9.260 | 9.290 | 9.170 | 9.255 | 1,483,826 | +0.08(+0.82%) |
Nov 05, 2013 | 9.190 | 9.300 | 9.110 | 9.180 | 1,795,384 | -0.01(-0.11%) |
Nov 04, 2013 | 9.490 | 9.510 | 9.180 | 9.190 | 1,444,310 | +0.01(+0.11%) |
Nov 01, 2013 | 9.220 | 9.360 | 9.150 | 9.180 | 0 | -0.10(-1.02%) |
Oct 31, 2013 | 9.220 | 9.450 | 9.210 | 9.275 | 0 | +0.04(+0.38%) |
Oct 30, 2013 | 9.520 | 9.520 | 9.190 | 9.240 | 1,665,961 | -0.19(-2.01%) |
Oct 29, 2013 | 9.360 | 9.500 | 9.275 | 9.430 | 1,942,251 | +0.08(+0.86%) |
Oct 28, 2013 | 9.160 | 9.380 | 9.140 | 9.350 | 0 | +0.19(+2.07%) |
Oct 25, 2013 | 9.250 | 9.290 | 9.120 | 9.160 | 0 | -0.06(-0.65%) |
Oct 24, 2013 | 9.320 | 9.410 | 9.210 | 9.220 | 1,908,176 | -0.09(-1.02%) |
Oct 23, 2013 | 9.260 | 9.420 | 9.020 | 9.315 | 3,460,518 | -0.05(-0.59%) |
Oct 22, 2013 | 9.490 | 9.540 | 9.230 | 9.370 | 2,555,901 | -0.09(-0.95%) |
Oct 21, 2013 | 9.520 | 9.640 | 9.410 | 9.460 | 2,497,040 | -0.08(-0.84%) |
Oct 18, 2013 | 9.500 | 9.675 | 9.340 | 9.540 | 5,367,853 | +0.28(+3.01%) |
Oct 17, 2013 | 9.250 | 9.350 | 8.610 | 9.261 | 13,896,319 | -0.14(-1.48%) |
Oct 16, 2013 | 9.360 | 9.480 | 9.230 | 9.400 | 3,382,996 | +0.13(+1.40%) |
Oct 15, 2013 | 9.350 | 9.440 | 9.180 | 9.270 | 2,227,750 | -0.10(-1.07%) |
Oct 14, 2013 | 9.140 | 9.440 | 9.130 | 9.370 | 2,144,341 | +0.14(+1.52%) |
Oct 11, 2013 | 9.180 | 9.260 | 9.110 | 9.230 | 0 | +0.05(+0.54%) |
Oct 10, 2013 | 9.130 | 9.190 | 9.040 | 9.180 | 2,208,962 | +0.21(+2.34%) |
Oct 09, 2013 | 8.970 | 9.025 | 8.780 | 8.970 | 3,047,083 | +0.00(+0.00%) |
Oct 08, 2013 | 9.070 | 9.150 | 8.970 | 8.970 | 2,515,990 | -0.07(-0.77%) |
Oct 07, 2013 | 9.200 | 9.230 | 9.040 | 9.040 | 2,316,179 | -0.26(-2.80%) |
Oct 04, 2013 | 9.080 | 9.330 | 9.030 | 9.300 | 0 | +0.24(+2.65%) |
Oct 03, 2013 | 9.080 | 9.130 | 8.930 | 9.060 | 2,880,283 | -0.02(-0.22%) |
Oct 02, 2013 | 9.150 | 9.270 | 9.050 | 9.080 | 3,048,423 | -0.10(-1.09%) |