Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 8.700 | 8.950 | 8.950 | 8.950 | 97,300 | +0.27(+3.11%) |
Dec 30, 2013 | 8.410 | 8.840 | 8.370 | 8.680 | 133,185 | +0.29(+3.46%) |
Dec 27, 2013 | 8.430 | 8.500 | 8.308 | 8.390 | 125,507 | -0.08(-0.94%) |
Dec 26, 2013 | 8.590 | 8.690 | 8.370 | 8.470 | 171,252 | -0.21(-2.42%) |
Dec 24, 2013 | 8.770 | 8.790 | 8.550 | 8.680 | 94,732 | +0.03(+0.35%) |
Dec 23, 2013 | 8.390 | 8.740 | 8.350 | 8.650 | 236,991 | +0.43(+5.23%) |
Dec 20, 2013 | 8.150 | 8.330 | 8.150 | 8.220 | 120,026 | +0.05(+0.61%) |
Dec 19, 2013 | 8.260 | 8.280 | 8.150 | 8.170 | 84,789 | +0.02(+0.25%) |
Dec 18, 2013 | 8.040 | 8.290 | 8.001 | 8.150 | 192,564 | +0.11(+1.37%) |
Dec 17, 2013 | 7.990 | 8.270 | 7.970 | 8.040 | 323,839 | -0.18(-2.19%) |
Dec 16, 2013 | 8.660 | 8.660 | 7.960 | 8.220 | 373,744 | -0.48(-5.52%) |
Dec 13, 2013 | 8.450 | 8.870 | 8.100 | 8.700 | 415,446 | +0.34(+4.07%) |
Dec 12, 2013 | 8.930 | 9.010 | 7.920 | 8.360 | 1,040,097 | -0.93(-10.01%) |
Dec 11, 2013 | 9.440 | 9.460 | 9.180 | 9.290 | 175,012 | +0.11(+1.20%) |
Dec 10, 2013 | 9.480 | 9.480 | 9.050 | 9.180 | 219,390 | -0.42(-4.37%) |
Dec 09, 2013 | 9.730 | 9.730 | 9.300 | 9.600 | 169,867 | +0.02(+0.21%) |
Dec 06, 2013 | 9.870 | 9.900 | 9.550 | 9.580 | 0 | -0.15(-1.54%) |
Dec 05, 2013 | 9.880 | 9.880 | 9.670 | 9.730 | 0 | -0.17(-1.72%) |
Dec 04, 2013 | 9.960 | 10.11 | 9.830 | 9.900 | 0 | -0.17(-1.69%) |
Dec 03, 2013 | 10.25 | 10.25 | 10.00 | 10.07 | 0 | -0.20(-1.95%) |
Dec 02, 2013 | 10.33 | 10.33 | 10.09 | 10.27 | 0 | -0.12(-1.15%) |
Nov 29, 2013 | 10.28 | 10.40 | 10.09 | 10.39 | 0 | +0.09(+0.87%) |
Nov 27, 2013 | 10.17 | 10.31 | 10.17 | 10.30 | 0 | +0.10(+0.98%) |
Nov 26, 2013 | 10.00 | 10.21 | 9.950 | 10.20 | 0 | +0.13(+1.29%) |
Nov 25, 2013 | 10.10 | 10.19 | 9.940 | 10.07 | 0 | -0.04(-0.40%) |
Nov 22, 2013 | 9.800 | 10.17 | 9.710 | 10.11 | 0 | +0.28(+2.85%) |
Nov 21, 2013 | 9.650 | 9.870 | 9.650 | 9.830 | 0 | +0.13(+1.34%) |
Nov 20, 2013 | 9.810 | 9.960 | 9.600 | 9.700 | 0 | -0.09(-0.92%) |
Nov 19, 2013 | 9.810 | 9.900 | 9.550 | 9.790 | 0 | -0.08(-0.81%) |
Nov 18, 2013 | 10.21 | 10.28 | 9.730 | 9.870 | 0 | -0.10(-1.00%) |
Nov 15, 2013 | 10.10 | 10.15 | 9.900 | 9.970 | 0 | -0.03(-0.30%) |
Nov 14, 2013 | 10.11 | 10.14 | 9.840 | 10.00 | 0 | -0.06(-0.60%) |
Nov 13, 2013 | 10.35 | 10.35 | 9.830 | 10.06 | 0 | -0.15(-1.47%) |
Nov 12, 2013 | 10.55 | 10.59 | 10.10 | 10.21 | 0 | -0.41(-3.86%) |
Nov 11, 2013 | 10.83 | 10.86 | 10.56 | 10.62 | 0 | +0.06(+0.57%) |
Nov 08, 2013 | 9.990 | 10.85 | 9.990 | 10.56 | 0 | +0.70(+7.10%) |
Nov 07, 2013 | 10.24 | 10.29 | 9.751 | 9.860 | 0 | -0.20(-1.99%) |
Nov 06, 2013 | 9.900 | 10.21 | 9.630 | 10.06 | 0 | +0.35(+3.60%) |
Nov 05, 2013 | 9.990 | 10.02 | 9.450 | 9.710 | 0 | -0.32(-3.19%) |
Nov 04, 2013 | 10.10 | 10.15 | 9.910 | 10.03 | 0 | +0.14(+1.42%) |
Nov 01, 2013 | 9.860 | 10.04 | 9.650 | 9.890 | 0 | -0.11(-1.10%) |
Oct 31, 2013 | 10.18 | 10.20 | 9.790 | 10.00 | 0 | -0.06(-0.60%) |
Oct 30, 2013 | 10.57 | 10.63 | 10.00 | 10.06 | 0 | -0.47(-4.46%) |
Oct 29, 2013 | 10.52 | 10.93 | 10.49 | 10.53 | 0 | +0.27(+2.63%) |
Oct 28, 2013 | 10.31 | 10.47 | 10.16 | 10.26 | 0 | -0.06(-0.58%) |
Oct 25, 2013 | 10.65 | 10.75 | 10.18 | 10.32 | 0 | -0.30(-2.82%) |
Oct 24, 2013 | 10.60 | 10.80 | 10.53 | 10.62 | 0 | +0.02(+0.19%) |
Oct 23, 2013 | 10.63 | 10.70 | 10.50 | 10.60 | 0 | -0.15(-1.40%) |
Oct 22, 2013 | 11.18 | 11.25 | 10.51 | 10.75 | 0 | -0.35(-3.15%) |
Oct 21, 2013 | 11.44 | 11.48 | 11.04 | 11.10 | 317,156 | +0.02(+0.18%) |
Oct 18, 2013 | 11.39 | 11.92 | 11.04 | 11.08 | 689,455 | -0.19(-1.69%) |
Oct 17, 2013 | 10.45 | 11.45 | 10.45 | 11.27 | 1,190,436 | +1.11(+10.93%) |
Oct 16, 2013 | 10.15 | 10.29 | 9.961 | 10.16 | 0 | +0.20(+2.01%) |
Oct 15, 2013 | 9.900 | 10.30 | 9.880 | 9.960 | 0 | +0.05(+0.50%) |
Oct 14, 2013 | 10.07 | 10.07 | 9.820 | 9.910 | 0 | -0.20(-1.98%) |
Oct 11, 2013 | 9.910 | 10.14 | 9.780 | 10.11 | 0 | +0.22(+2.22%) |
Oct 10, 2013 | 10.14 | 10.23 | 9.740 | 9.890 | 0 | +0.04(+0.41%) |
Oct 09, 2013 | 9.800 | 9.940 | 9.300 | 9.850 | 0 | +0.43(+4.56%) |
Oct 08, 2013 | 10.02 | 10.10 | 9.200 | 9.420 | 0 | -0.57(-5.71%) |
Oct 07, 2013 | 10.29 | 10.32 | 9.950 | 9.990 | 0 | -0.21(-2.06%) |
Oct 04, 2013 | 10.02 | 10.26 | 9.700 | 10.20 | 0 | +0.17(+1.69%) |
Oct 03, 2013 | 10.50 | 10.50 | 9.760 | 10.03 | 0 | -0.52(-4.93%) |
Oct 02, 2013 | 10.48 | 10.60 | 10.35 | 10.55 | 0 | +0.05(+0.48%) |