Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 9.880 | 10.17 | 10.17 | 10.17 | 121,700 | +0.37(+3.78%) |
Dec 30, 2013 | 9.760 | 9.910 | 9.470 | 9.800 | 48,604 | +0.13(+1.34%) |
Dec 27, 2013 | 9.480 | 9.810 | 9.248 | 9.670 | 65,094 | +0.18(+1.90%) |
Dec 26, 2013 | 9.230 | 9.640 | 8.950 | 9.490 | 67,943 | +0.21(+2.26%) |
Dec 24, 2013 | 8.800 | 9.330 | 8.800 | 9.280 | 38,496 | +0.52(+5.94%) |
Dec 23, 2013 | 9.000 | 9.100 | 8.700 | 8.760 | 66,924 | -0.16(-1.79%) |
Dec 20, 2013 | 8.598 | 8.980 | 8.598 | 8.920 | 113,272 | +0.34(+3.96%) |
Dec 19, 2013 | 8.700 | 8.710 | 8.550 | 8.580 | 20,556 | -0.17(-1.94%) |
Dec 18, 2013 | 8.690 | 8.910 | 8.490 | 8.750 | 57,376 | +0.00(+0.00%) |
Dec 17, 2013 | 8.560 | 8.950 | 8.320 | 8.750 | 58,995 | +0.19(+2.22%) |
Dec 16, 2013 | 8.710 | 8.860 | 8.280 | 8.560 | 126,073 | -0.01(-0.12%) |
Dec 13, 2013 | 8.660 | 9.000 | 8.450 | 8.570 | 121,134 | +0.04(+0.47%) |
Dec 12, 2013 | 9.710 | 9.710 | 8.260 | 8.530 | 350,968 | -1.26(-12.87%) |
Dec 11, 2013 | 10.30 | 10.48 | 9.580 | 9.790 | 92,755 | -0.42(-4.11%) |
Dec 10, 2013 | 10.21 | 10.53 | 10.05 | 10.21 | 93,347 | +0.00(+0.00%) |
Dec 09, 2013 | 10.40 | 10.67 | 10.15 | 10.21 | 218,239 | +0.08(+0.79%) |
Dec 06, 2013 | 10.25 | 10.25 | 10.00 | 10.13 | 0 | +0.00(+0.00%) |
Dec 05, 2013 | 10.19 | 10.25 | 9.990 | 10.13 | 0 | -0.06(-0.59%) |
Dec 04, 2013 | 10.15 | 10.24 | 9.810 | 10.19 | 0 | -0.08(-0.78%) |
Dec 03, 2013 | 10.55 | 10.60 | 10.07 | 10.27 | 0 | -0.19(-1.82%) |
Dec 02, 2013 | 10.19 | 10.74 | 10.10 | 10.46 | 0 | +0.38(+3.77%) |
Nov 29, 2013 | 10.25 | 10.35 | 9.610 | 10.08 | 0 | -0.05(-0.49%) |
Nov 27, 2013 | 9.750 | 10.43 | 9.560 | 10.13 | 0 | +0.39(+4.00%) |
Nov 26, 2013 | 9.690 | 9.790 | 9.440 | 9.740 | 0 | +0.19(+1.99%) |
Nov 25, 2013 | 9.000 | 9.790 | 8.550 | 9.550 | 0 | +0.56(+6.23%) |
Nov 22, 2013 | 8.750 | 9.150 | 8.600 | 8.990 | 0 | +0.19(+2.16%) |
Nov 21, 2013 | 8.840 | 9.150 | 8.700 | 8.800 | 0 | +0.20(+2.33%) |
Nov 20, 2013 | 8.860 | 8.860 | 8.460 | 8.600 | 0 | +0.03(+0.35%) |
Nov 19, 2013 | 8.730 | 8.990 | 8.330 | 8.570 | 0 | -0.13(-1.49%) |
Nov 18, 2013 | 8.690 | 8.950 | 8.160 | 8.700 | 0 | -0.07(-0.80%) |
Nov 15, 2013 | 8.720 | 8.980 | 8.680 | 8.770 | 0 | -0.04(-0.45%) |
Nov 14, 2013 | 8.710 | 9.150 | 8.660 | 8.810 | 0 | -0.10(-1.12%) |
Nov 13, 2013 | 8.230 | 9.000 | 8.230 | 8.910 | 0 | +0.71(+8.66%) |
Nov 12, 2013 | 8.250 | 8.650 | 8.030 | 8.200 | 0 | -0.10(-1.20%) |
Nov 11, 2013 | 8.270 | 8.600 | 7.780 | 8.300 | 169,754 | +0.03(+0.36%) |
Nov 08, 2013 | 7.970 | 8.379 | 7.970 | 8.270 | 0 | +0.28(+3.50%) |
Nov 07, 2013 | 8.140 | 8.650 | 7.800 | 7.990 | 0 | -0.05(-0.62%) |
Nov 06, 2013 | 8.450 | 8.550 | 7.880 | 8.040 | 0 | -0.39(-4.63%) |
Nov 05, 2013 | 8.250 | 8.500 | 7.883 | 8.430 | 0 | +0.25(+3.06%) |
Nov 04, 2013 | 7.500 | 8.240 | 7.490 | 8.180 | 0 | +0.74(+9.95%) |
Nov 01, 2013 | 6.250 | 7.690 | 6.250 | 7.440 | 0 | +1.47(+24.62%) |
Oct 31, 2013 | 5.990 | 6.050 | 5.930 | 5.970 | 0 | +0.02(+0.34%) |
Oct 30, 2013 | 5.930 | 6.040 | 5.930 | 5.950 | 0 | -0.01(-0.17%) |
Oct 29, 2013 | 6.010 | 6.010 | 5.890 | 5.960 | 0 | -0.07(-1.16%) |
Oct 28, 2013 | 5.990 | 6.030 | 5.871 | 6.030 | 0 | +0.00(+0.00%) |
Oct 25, 2013 | 6.010 | 6.030 | 6.000 | 6.030 | 0 | -0.04(-0.66%) |
Oct 24, 2013 | 6.000 | 6.160 | 5.970 | 6.070 | 0 | +0.07(+1.17%) |
Oct 23, 2013 | 6.010 | 6.020 | 6.000 | 6.000 | 0 | -0.02(-0.33%) |
Oct 22, 2013 | 6.010 | 6.020 | 5.990 | 6.020 | 0 | +0.01(+0.17%) |
Oct 21, 2013 | 5.900 | 6.020 | 5.900 | 6.010 | 0 | +0.07(+1.18%) |
Oct 18, 2013 | 5.880 | 5.990 | 5.880 | 5.940 | 19,157 | +0.05(+0.85%) |
Oct 17, 2013 | 5.920 | 5.960 | 5.880 | 5.890 | 0 | -0.02(-0.34%) |
Oct 16, 2013 | 5.880 | 5.960 | 5.840 | 5.910 | 0 | +0.02(+0.34%) |
Oct 15, 2013 | 6.000 | 6.000 | 5.890 | 5.890 | 0 | -0.14(-2.32%) |
Oct 14, 2013 | 6.000 | 6.030 | 5.999 | 6.030 | 0 | +0.02(+0.33%) |
Oct 11, 2013 | 5.970 | 6.010 | 5.905 | 6.010 | 0 | -0.02(-0.33%) |
Oct 10, 2013 | 6.000 | 6.030 | 5.883 | 6.030 | 0 | +0.00(+0.00%) |
Oct 09, 2013 | 6.020 | 6.030 | 5.800 | 6.030 | 0 | +0.06(+1.01%) |
Oct 08, 2013 | 5.960 | 6.050 | 5.950 | 5.970 | 0 | -0.02(-0.33%) |
Oct 07, 2013 | 5.910 | 6.090 | 5.910 | 5.990 | 0 | +0.03(+0.50%) |
Oct 04, 2013 | 6.010 | 6.010 | 5.960 | 5.960 | 0 | -0.29(-4.64%) |
Oct 03, 2013 | 6.100 | 6.250 | 5.834 | 6.250 | 0 | +0.13(+2.12%) |
Oct 02, 2013 | 5.990 | 6.120 | 5.910 | 6.120 | 0 | +0.07(+1.16%) |