Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 8.010 | 8.080 | 8.080 | 8.080 | 118,200 | +0.05(+0.69%) |
Dec 30, 2013 | 8.100 | 8.130 | 8.000 | 8.025 | 59,935 | -0.05(-0.68%) |
Dec 27, 2013 | 8.060 | 8.130 | 7.964 | 8.080 | 76,171 | -0.02(-0.25%) |
Dec 26, 2013 | 7.750 | 8.100 | 7.750 | 8.100 | 129,548 | +0.39(+5.06%) |
Dec 24, 2013 | 7.930 | 7.968 | 7.700 | 7.710 | 51,372 | -0.31(-3.87%) |
Dec 23, 2013 | 8.000 | 8.200 | 7.870 | 8.020 | 134,525 | -0.04(-0.50%) |
Dec 20, 2013 | 8.010 | 8.200 | 7.830 | 8.060 | 167,081 | +0.04(+0.50%) |
Dec 19, 2013 | 7.940 | 8.260 | 7.880 | 8.020 | 135,378 | +0.28(+3.62%) |
Dec 18, 2013 | 8.140 | 8.140 | 7.640 | 7.740 | 92,836 | -0.25(-3.07%) |
Dec 17, 2013 | 8.270 | 8.270 | 7.590 | 7.985 | 130,275 | -0.45(-5.39%) |
Dec 16, 2013 | 8.260 | 8.450 | 8.100 | 8.440 | 54,876 | +0.17(+2.06%) |
Dec 13, 2013 | 8.640 | 8.640 | 8.195 | 8.270 | 61,447 | -0.18(-2.13%) |
Dec 12, 2013 | 8.550 | 8.620 | 8.070 | 8.450 | 85,213 | -0.14(-1.63%) |
Dec 11, 2013 | 8.740 | 9.230 | 8.330 | 8.590 | 108,884 | +0.00(+0.00%) |
Dec 10, 2013 | 8.920 | 9.230 | 8.320 | 8.590 | 220,298 | -0.53(-5.81%) |
Dec 09, 2013 | 9.340 | 9.340 | 8.860 | 9.120 | 101,347 | -0.16(-1.72%) |
Dec 06, 2013 | 9.580 | 9.600 | 9.000 | 9.280 | 0 | +0.04(+0.43%) |
Dec 05, 2013 | 8.840 | 9.250 | 8.840 | 9.240 | 0 | +0.65(+7.57%) |
Dec 04, 2013 | 8.900 | 9.149 | 8.560 | 8.590 | 0 | -0.40(-4.45%) |
Dec 03, 2013 | 8.690 | 9.300 | 7.940 | 8.990 | 0 | +1.05(+13.22%) |
Dec 02, 2013 | 8.200 | 8.500 | 7.560 | 7.940 | 0 | -0.26(-3.17%) |
Nov 29, 2013 | 8.530 | 8.700 | 8.200 | 8.200 | 0 | -0.43(-4.98%) |
Nov 27, 2013 | 8.800 | 8.950 | 8.421 | 8.630 | 0 | -0.25(-2.82%) |
Nov 26, 2013 | 7.990 | 8.970 | 7.860 | 8.880 | 0 | +1.01(+12.76%) |
Nov 25, 2013 | 8.050 | 8.295 | 7.700 | 7.875 | 0 | -0.14(-1.81%) |
Nov 22, 2013 | 7.640 | 8.100 | 7.550 | 8.020 | 0 | +0.38(+4.97%) |
Nov 21, 2013 | 7.500 | 7.935 | 7.360 | 7.640 | 0 | +0.18(+2.41%) |
Nov 20, 2013 | 6.460 | 7.750 | 6.400 | 7.460 | 0 | +0.76(+11.34%) |
Nov 19, 2013 | 5.530 | 6.749 | 5.350 | 6.700 | 0 | +0.80(+13.56%) |
Nov 18, 2013 | 6.860 | 6.900 | 5.700 | 5.900 | 0 | -1.02(-14.74%) |
Nov 15, 2013 | 7.970 | 7.982 | 6.550 | 6.920 | 0 | -0.88(-11.28%) |
Nov 14, 2013 | 7.690 | 8.230 | 7.620 | 7.800 | 0 | -0.12(-1.52%) |
Nov 12, 2013 | 8.660 | 8.850 | 7.628 | 7.920 | 0 | -0.93(-10.51%) |
Nov 11, 2013 | 8.610 | 9.080 | 8.530 | 8.850 | 0 | +0.10(+1.14%) |
Nov 08, 2013 | 8.950 | 8.950 | 7.900 | 8.750 | 0 | -0.25(-2.78%) |
Nov 07, 2013 | 9.290 | 9.440 | 8.950 | 9.000 | 0 | +0.48(+5.63%) |
Nov 06, 2013 | 9.850 | 10.00 | 8.500 | 8.520 | 0 | -1.28(-13.06%) |
Nov 05, 2013 | 9.700 | 10.08 | 9.510 | 9.800 | 0 | +0.34(+3.59%) |
Nov 04, 2013 | 9.020 | 9.750 | 8.800 | 9.460 | 0 | +0.32(+3.50%) |
Nov 01, 2013 | 10.62 | 10.62 | 8.710 | 9.140 | 0 | -1.31(-12.54%) |
Oct 31, 2013 | 10.72 | 10.83 | 10.20 | 10.45 | 0 | -0.24(-2.25%) |
Oct 30, 2013 | 10.79 | 10.87 | 10.64 | 10.69 | 0 | -0.10(-0.93%) |
Oct 29, 2013 | 10.77 | 10.90 | 10.52 | 10.79 | 0 | +0.03(+0.28%) |
Oct 28, 2013 | 10.40 | 10.90 | 10.29 | 10.76 | 0 | -0.09(-0.83%) |
Oct 25, 2013 | 10.90 | 10.99 | 10.55 | 10.85 | 0 | +0.03(+0.28%) |
Oct 24, 2013 | 11.22 | 11.25 | 10.68 | 10.82 | 0 | -0.39(-3.48%) |
Oct 23, 2013 | 11.70 | 11.70 | 10.94 | 11.21 | 0 | -0.50(-4.27%) |
Oct 22, 2013 | 12.00 | 12.38 | 11.40 | 11.71 | 0 | -0.22(-1.84%) |
Oct 21, 2013 | 12.45 | 12.75 | 11.71 | 11.93 | 0 | -0.52(-4.18%) |
Oct 18, 2013 | 11.30 | 12.51 | 11.20 | 12.45 | 440,151 | +1.21(+10.77%) |
Oct 17, 2013 | 11.14 | 11.32 | 10.91 | 11.24 | 0 | +0.28(+2.55%) |
Oct 16, 2013 | 10.83 | 11.24 | 10.53 | 10.96 | 0 | +0.16(+1.48%) |
Oct 15, 2013 | 10.95 | 11.35 | 10.60 | 10.80 | 0 | -0.21(-1.86%) |
Oct 14, 2013 | 11.01 | 11.15 | 10.68 | 11.01 | 0 | -0.14(-1.30%) |
Oct 11, 2013 | 11.39 | 11.70 | 10.95 | 11.15 | 0 | -0.04(-0.36%) |
Oct 10, 2013 | 11.12 | 11.70 | 10.54 | 11.19 | 0 | +0.97(+9.49%) |
Oct 09, 2013 | 11.15 | 11.15 | 9.850 | 10.22 | 0 | -0.89(-8.01%) |
Oct 08, 2013 | 12.40 | 12.65 | 10.37 | 11.11 | 0 | -0.95(-7.88%) |
Oct 07, 2013 | 11.13 | 12.44 | 11.00 | 12.06 | 0 | +1.06(+9.62%) |
Oct 04, 2013 | 10.25 | 11.79 | 10.10 | 11.00 | 739,541 | +0.91(+9.03%) |
Oct 03, 2013 | 10.04 | 10.40 | 9.870 | 10.09 | 0 | +0.04(+0.40%) |
Oct 02, 2013 | 10.05 | 10.14 | 9.930 | 10.05 | 0 | +0.03(+0.30%) |