Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 8.830 | 8.850 | 8.850 | 8.850 | 617,700 | -0.03(-0.34%) |
Dec 30, 2013 | 8.860 | 8.950 | 8.780 | 8.880 | 819,633 | +0.06(+0.68%) |
Dec 27, 2013 | 8.660 | 8.900 | 8.630 | 8.820 | 537,990 | +0.21(+2.44%) |
Dec 26, 2013 | 8.460 | 8.610 | 8.460 | 8.610 | 906,785 | +0.16(+1.89%) |
Dec 24, 2013 | 8.310 | 8.510 | 8.310 | 8.450 | 456,782 | +0.12(+1.44%) |
Dec 23, 2013 | 8.480 | 8.565 | 8.250 | 8.330 | 1,173,392 | -0.09(-1.07%) |
Dec 20, 2013 | 8.250 | 8.450 | 8.150 | 8.420 | 3,482,488 | +0.15(+1.81%) |
Dec 19, 2013 | 8.220 | 8.320 | 8.200 | 8.270 | 1,694,196 | +0.03(+0.36%) |
Dec 18, 2013 | 8.230 | 8.250 | 8.150 | 8.240 | 5,655,554 | -0.02(-0.18%) |
Dec 17, 2013 | 8.720 | 8.750 | 8.150 | 8.255 | 3,111,584 | -0.80(-8.89%) |
Dec 16, 2013 | 9.130 | 9.290 | 9.011 | 9.060 | 455,601 | -0.06(-0.66%) |
Dec 13, 2013 | 9.180 | 9.280 | 9.010 | 9.120 | 501,945 | -0.06(-0.65%) |
Dec 12, 2013 | 9.370 | 9.380 | 9.080 | 9.180 | 551,960 | -0.11(-1.18%) |
Dec 11, 2013 | 9.800 | 9.950 | 9.250 | 9.290 | 932,796 | -0.10(-1.06%) |
Dec 10, 2013 | 9.500 | 9.580 | 9.305 | 9.390 | 2,859,484 | -0.02(-0.21%) |
Dec 09, 2013 | 9.480 | 9.490 | 9.360 | 9.410 | 314,832 | -0.03(-0.32%) |
Dec 06, 2013 | 9.420 | 9.490 | 9.300 | 9.440 | 0 | +0.08(+0.85%) |
Dec 05, 2013 | 9.410 | 9.500 | 9.300 | 9.360 | 0 | -0.08(-0.85%) |
Dec 04, 2013 | 9.540 | 9.570 | 9.400 | 9.440 | 0 | -0.14(-1.46%) |
Dec 03, 2013 | 9.590 | 9.800 | 9.490 | 9.580 | 0 | -0.04(-0.42%) |
Dec 02, 2013 | 9.620 | 9.750 | 9.520 | 9.620 | 533,899 | -0.01(-0.10%) |
Nov 29, 2013 | 9.640 | 9.750 | 9.536 | 9.630 | 0 | +0.04(+0.42%) |
Nov 27, 2013 | 9.470 | 9.630 | 9.370 | 9.590 | 0 | +0.15(+1.59%) |
Nov 26, 2013 | 9.560 | 9.720 | 9.420 | 9.440 | 0 | -0.08(-0.84%) |
Nov 25, 2013 | 9.490 | 9.620 | 9.420 | 9.520 | 421,527 | +0.02(+0.21%) |
Nov 22, 2013 | 9.400 | 9.640 | 9.360 | 9.500 | 0 | +0.14(+1.50%) |
Nov 21, 2013 | 9.340 | 9.500 | 9.310 | 9.360 | 477,311 | +0.01(+0.11%) |
Nov 20, 2013 | 9.460 | 9.530 | 9.300 | 9.350 | 0 | -0.10(-1.06%) |
Nov 19, 2013 | 9.600 | 9.690 | 9.450 | 9.450 | 540,105 | -0.17(-1.77%) |
Nov 18, 2013 | 9.850 | 9.940 | 9.600 | 9.620 | 0 | -0.20(-2.04%) |
Nov 15, 2013 | 9.350 | 9.830 | 9.170 | 9.820 | 0 | +0.45(+4.80%) |
Nov 14, 2013 | 9.230 | 9.400 | 9.150 | 9.370 | 633,113 | -0.04(-0.43%) |
Nov 12, 2013 | 9.350 | 9.550 | 9.290 | 9.410 | 0 | +0.00(+0.00%) |
Nov 11, 2013 | 9.430 | 9.500 | 9.240 | 9.410 | 0 | -0.01(-0.11%) |
Nov 08, 2013 | 9.100 | 9.540 | 9.049 | 9.420 | 0 | +0.27(+2.95%) |
Nov 07, 2013 | 9.330 | 9.430 | 9.110 | 9.150 | 550,992 | -0.14(-1.51%) |
Nov 06, 2013 | 9.540 | 9.540 | 9.140 | 9.290 | 757,933 | -0.17(-1.80%) |
Nov 05, 2013 | 9.090 | 9.500 | 9.090 | 9.460 | 1,024,101 | +0.25(+2.70%) |
Nov 04, 2013 | 8.700 | 9.250 | 8.670 | 9.211 | 1,403,306 | +0.52(+6.00%) |
Nov 01, 2013 | 8.580 | 8.730 | 8.490 | 8.690 | 0 | +0.09(+1.05%) |
Oct 31, 2013 | 8.510 | 8.620 | 8.440 | 8.600 | 571,135 | +0.07(+0.82%) |
Oct 30, 2013 | 8.700 | 8.700 | 8.410 | 8.530 | 811,410 | -0.17(-1.95%) |
Oct 29, 2013 | 8.620 | 8.760 | 8.400 | 8.700 | 0 | +0.08(+0.93%) |
Oct 28, 2013 | 8.590 | 8.660 | 8.470 | 8.620 | 0 | +0.02(+0.23%) |
Oct 25, 2013 | 8.750 | 8.750 | 8.535 | 8.600 | 0 | -0.14(-1.60%) |
Oct 24, 2013 | 8.590 | 8.760 | 8.457 | 8.740 | 393,321 | +0.17(+1.98%) |
Oct 23, 2013 | 8.280 | 8.590 | 8.280 | 8.570 | 315,971 | +0.22(+2.63%) |
Oct 22, 2013 | 8.290 | 8.400 | 8.260 | 8.350 | 323,590 | +0.07(+0.85%) |
Oct 21, 2013 | 8.480 | 8.560 | 8.245 | 8.280 | 404,034 | -0.21(-2.47%) |
Oct 18, 2013 | 8.620 | 8.650 | 8.351 | 8.490 | 473,909 | -0.06(-0.70%) |
Oct 17, 2013 | 8.500 | 8.595 | 8.450 | 8.550 | 450,805 | +0.02(+0.23%) |
Oct 16, 2013 | 8.550 | 8.630 | 8.500 | 8.530 | 390,689 | +0.03(+0.35%) |
Oct 15, 2013 | 8.610 | 8.670 | 8.390 | 8.500 | 417,232 | -0.15(-1.73%) |
Oct 14, 2013 | 8.610 | 8.665 | 8.400 | 8.650 | 419,430 | +0.01(+0.12%) |
Oct 11, 2013 | 8.540 | 8.700 | 8.460 | 8.640 | 0 | +0.09(+1.05%) |
Oct 10, 2013 | 8.220 | 8.550 | 8.195 | 8.550 | 448,526 | +0.44(+5.43%) |
Oct 09, 2013 | 8.490 | 8.490 | 8.090 | 8.110 | 0 | -0.39(-4.59%) |
Oct 08, 2013 | 8.700 | 8.800 | 8.480 | 8.500 | 897,977 | -0.16(-1.85%) |
Oct 07, 2013 | 8.730 | 8.910 | 8.530 | 8.660 | 0 | +0.17(+2.00%) |
Oct 04, 2013 | 8.330 | 8.510 | 8.240 | 8.490 | 0 | +0.20(+2.41%) |
Oct 03, 2013 | 8.250 | 8.360 | 8.200 | 8.290 | 0 | +0.02(+0.24%) |
Oct 02, 2013 | 8.370 | 8.590 | 8.235 | 8.270 | 884,523 | -0.12(-1.43%) |