Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 9.500 | 9.170 | 9.170 | 9.170 | 1,287,200 | -0.21(-2.24%) |
Dec 30, 2013 | 8.840 | 9.590 | 8.840 | 9.380 | 2,264,346 | +0.50(+5.63%) |
Dec 27, 2013 | 8.860 | 9.020 | 8.710 | 8.880 | 788,971 | -0.02(-0.22%) |
Dec 26, 2013 | 8.950 | 9.110 | 8.850 | 8.900 | 682,453 | -0.05(-0.56%) |
Dec 24, 2013 | 8.890 | 9.110 | 8.820 | 8.950 | 358,721 | -0.06(-0.67%) |
Dec 23, 2013 | 9.100 | 9.160 | 8.950 | 9.010 | 940,798 | -0.06(-0.66%) |
Dec 20, 2013 | 9.150 | 9.290 | 8.910 | 9.070 | 1,266,818 | -0.08(-0.87%) |
Dec 19, 2013 | 9.000 | 9.290 | 9.000 | 9.150 | 1,290,773 | +0.09(+0.99%) |
Dec 18, 2013 | 9.170 | 9.300 | 8.750 | 9.060 | 1,542,005 | +0.00(+0.00%) |
Dec 17, 2013 | 8.700 | 9.260 | 8.620 | 9.060 | 1,934,619 | +0.34(+3.90%) |
Dec 16, 2013 | 8.560 | 8.800 | 8.350 | 8.720 | 1,100,051 | +0.12(+1.40%) |
Dec 13, 2013 | 8.350 | 8.790 | 8.340 | 8.600 | 1,457,159 | +0.26(+3.12%) |
Dec 12, 2013 | 8.500 | 8.580 | 8.180 | 8.340 | 1,389,863 | +0.00(+0.00%) |
Dec 11, 2013 | 8.850 | 8.860 | 8.300 | 8.340 | 1,828,320 | -0.46(-5.23%) |
Dec 10, 2013 | 8.430 | 8.905 | 8.420 | 8.800 | 2,274,294 | +0.20(+2.33%) |
Dec 09, 2013 | 8.800 | 9.160 | 8.500 | 8.600 | 2,036,750 | -0.30(-3.37%) |
Dec 06, 2013 | 9.340 | 9.340 | 8.680 | 8.900 | 0 | -0.33(-3.58%) |
Dec 05, 2013 | 9.310 | 9.480 | 9.100 | 9.230 | 0 | -0.25(-2.64%) |
Dec 04, 2013 | 9.190 | 9.650 | 9.150 | 9.480 | 1,249,242 | +0.18(+1.94%) |
Dec 03, 2013 | 9.320 | 9.550 | 9.130 | 9.300 | 0 | -0.14(-1.48%) |
Dec 02, 2013 | 9.500 | 9.790 | 9.260 | 9.440 | 0 | -0.01(-0.11%) |
Nov 29, 2013 | 9.830 | 9.880 | 9.360 | 9.450 | 0 | -0.37(-3.78%) |
Nov 27, 2013 | 9.650 | 9.880 | 9.400 | 9.821 | 0 | +0.28(+2.95%) |
Nov 26, 2013 | 9.980 | 10.13 | 9.450 | 9.540 | 5,806,621 | -1.09(-10.25%) |
Nov 25, 2013 | 11.15 | 11.16 | 10.31 | 10.63 | 2,449,614 | -0.24(-2.21%) |
Nov 22, 2013 | 10.99 | 11.00 | 10.46 | 10.87 | 0 | -0.04(-0.37%) |
Nov 21, 2013 | 10.90 | 11.10 | 10.72 | 10.91 | 1,468,024 | +0.05(+0.46%) |
Nov 20, 2013 | 10.96 | 11.35 | 10.69 | 10.86 | 1,722,579 | +0.06(+0.56%) |
Nov 19, 2013 | 11.91 | 11.91 | 10.58 | 10.80 | 0 | -0.64(-5.59%) |
Nov 18, 2013 | 11.98 | 12.50 | 11.20 | 11.44 | 3,983,619 | -0.20(-1.72%) |
Nov 15, 2013 | 12.16 | 12.25 | 11.60 | 11.64 | 0 | -0.39(-3.24%) |
Nov 14, 2013 | 12.57 | 12.80 | 11.88 | 12.03 | 0 | +0.36(+3.08%) |
Nov 12, 2013 | 11.62 | 12.08 | 11.55 | 11.67 | 2,680,253 | -0.40(-3.31%) |
Nov 11, 2013 | 11.30 | 12.45 | 11.05 | 12.07 | 7,069,365 | +1.09(+9.93%) |
Nov 08, 2013 | 10.34 | 10.99 | 10.13 | 10.98 | 0 | +0.84(+8.28%) |
Nov 07, 2013 | 10.87 | 10.88 | 10.10 | 10.14 | 1,937,093 | -0.81(-7.40%) |
Nov 06, 2013 | 11.05 | 11.29 | 10.47 | 10.95 | 1,884,755 | +0.03(+0.27%) |
Nov 05, 2013 | 11.11 | 11.30 | 10.56 | 10.92 | 2,321,950 | -0.08(-0.73%) |
Nov 04, 2013 | 10.27 | 11.08 | 10.15 | 11.00 | 0 | +1.00(+10.00%) |
Nov 01, 2013 | 9.900 | 10.28 | 9.600 | 10.00 | 0 | +0.36(+3.73%) |
Oct 31, 2013 | 9.460 | 9.760 | 9.220 | 9.640 | 1,613,931 | -0.07(-0.72%) |
Oct 30, 2013 | 10.00 | 10.20 | 9.630 | 9.710 | 1,888,524 | -0.13(-1.32%) |
Oct 29, 2013 | 9.320 | 10.20 | 9.220 | 9.840 | 3,426,216 | +0.53(+5.69%) |
Oct 28, 2013 | 10.17 | 10.29 | 9.200 | 9.310 | 4,794,861 | -0.82(-8.09%) |
Oct 25, 2013 | 11.14 | 11.25 | 10.09 | 10.13 | 0 | -1.00(-8.98%) |
Oct 24, 2013 | 11.18 | 11.49 | 11.06 | 11.13 | 0 | +0.13(+1.18%) |
Oct 23, 2013 | 11.41 | 11.60 | 10.86 | 11.00 | 0 | -0.44(-3.85%) |
Oct 22, 2013 | 11.10 | 11.60 | 10.48 | 11.44 | 4,976,169 | +0.37(+3.34%) |
Oct 21, 2013 | 10.70 | 11.59 | 10.62 | 11.07 | 0 | +0.60(+5.73%) |
Oct 18, 2013 | 10.62 | 10.68 | 10.33 | 10.47 | 2,571,214 | -0.01(-0.10%) |
Oct 17, 2013 | 10.14 | 10.65 | 10.13 | 10.48 | 0 | +0.48(+4.80%) |
Oct 16, 2013 | 10.17 | 10.30 | 9.770 | 10.00 | 2,320,866 | +0.11(+1.11%) |
Oct 15, 2013 | 9.990 | 10.41 | 9.870 | 9.890 | 0 | -0.09(-0.90%) |
Oct 14, 2013 | 9.830 | 10.19 | 9.680 | 9.980 | 1,617,550 | -0.13(-1.29%) |
Oct 11, 2013 | 10.26 | 10.45 | 9.900 | 10.11 | 0 | +0.11(+1.10%) |
Oct 10, 2013 | 9.820 | 10.10 | 9.698 | 10.00 | 0 | +0.38(+3.95%) |
Oct 09, 2013 | 10.42 | 10.50 | 9.270 | 9.620 | 3,705,736 | -0.77(-7.41%) |
Oct 08, 2013 | 10.75 | 11.27 | 9.930 | 10.39 | 0 | -0.31(-2.90%) |
Oct 07, 2013 | 10.60 | 11.00 | 10.47 | 10.70 | 2,317,473 | -0.02(-0.19%) |
Oct 04, 2013 | 10.97 | 11.10 | 10.54 | 10.72 | 2,174,169 | -0.09(-0.83%) |
Oct 03, 2013 | 10.62 | 11.28 | 10.29 | 10.81 | 4,484,045 | +0.23(+2.17%) |
Oct 02, 2013 | 10.38 | 10.75 | 10.21 | 10.58 | 0 | +0.13(+1.24%) |