Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 10.63 | 10.63 | 10.63 | 0 | +0.10(+0.95%) | |
Dec 30, 2013 | 10.68 | 10.77 | 10.51 | 10.53 | 14,404,492 | -0.16(-1.50%) |
Dec 27, 2013 | 10.40 | 10.70 | 10.40 | 10.69 | 18,997,576 | +0.26(+2.49%) |
Dec 26, 2013 | 10.38 | 10.49 | 10.33 | 10.43 | 12,176,013 | +0.07(+0.68%) |
Dec 24, 2013 | 10.20 | 10.40 | 10.18 | 10.36 | 14,292,062 | +0.23(+2.27%) |
Dec 23, 2013 | 9.990 | 10.17 | 9.950 | 10.13 | 17,711,620 | +0.19(+1.91%) |
Dec 20, 2013 | 10.01 | 10.08 | 9.919 | 9.940 | 19,384,076 | -0.03(-0.30%) |
Dec 19, 2013 | 9.790 | 10.05 | 9.770 | 9.970 | 24,726,798 | +0.14(+1.42%) |
Dec 18, 2013 | 9.690 | 9.860 | 9.660 | 9.830 | 26,155,044 | +0.13(+1.34%) |
Dec 17, 2013 | 9.550 | 9.750 | 9.510 | 9.700 | 22,098,990 | +0.13(+1.36%) |
Dec 16, 2013 | 9.540 | 9.620 | 9.510 | 9.570 | 16,882,718 | +0.06(+0.63%) |
Dec 13, 2013 | 9.360 | 9.510 | 9.340 | 9.510 | 20,909,886 | +0.14(+1.49%) |
Dec 12, 2013 | 9.310 | 9.440 | 9.290 | 9.370 | 15,077,358 | +0.03(+0.32%) |
Dec 11, 2013 | 9.610 | 9.610 | 9.310 | 9.340 | 17,173,652 | -0.22(-2.30%) |
Dec 10, 2013 | 9.470 | 9.620 | 9.462 | 9.560 | 16,886,188 | +0.08(+0.84%) |
Dec 09, 2013 | 9.400 | 9.520 | 9.380 | 9.480 | 15,872,828 | +0.12(+1.28%) |
Dec 06, 2013 | 9.440 | 9.480 | 9.350 | 9.360 | 16,862,916 | +0.01(+0.11%) |
Dec 05, 2013 | 9.360 | 9.400 | 9.310 | 9.350 | 21,360,576 | -0.01(-0.11%) |
Dec 04, 2013 | 9.350 | 9.520 | 9.330 | 9.360 | 29,954,488 | -0.06(-0.64%) |
Dec 03, 2013 | 9.530 | 9.570 | 9.323 | 9.420 | 33,383,844 | -0.13(-1.36%) |
Dec 02, 2013 | 9.620 | 9.650 | 9.510 | 9.550 | 20,717,114 | -0.06(-0.62%) |
Nov 29, 2013 | 9.680 | 9.720 | 9.600 | 9.610 | 8,727,582 | -0.03(-0.31%) |
Nov 27, 2013 | 9.660 | 9.780 | 9.622 | 9.640 | 23,990,476 | -0.01(-0.10%) |
Nov 26, 2013 | 9.560 | 9.670 | 9.430 | 9.650 | 36,979,044 | +0.06(+0.63%) |
Nov 25, 2013 | 9.730 | 9.749 | 9.520 | 9.590 | 41,794,864 | +0.35(+3.79%) |
Nov 22, 2013 | 9.110 | 9.270 | 9.073 | 9.240 | 24,311,832 | +0.12(+1.32%) |
Nov 21, 2013 | 9.110 | 9.200 | 9.070 | 9.120 | 25,818,746 | +0.07(+0.77%) |
Nov 20, 2013 | 9.090 | 9.140 | 9.020 | 9.050 | 15,448,024 | -0.08(-0.88%) |
Nov 19, 2013 | 8.950 | 9.300 | 8.950 | 9.130 | 25,518,986 | +0.18(+2.01%) |
Nov 18, 2013 | 9.060 | 9.090 | 8.930 | 8.950 | 15,425,099 | -0.08(-0.89%) |
Nov 15, 2013 | 8.970 | 9.095 | 8.970 | 9.030 | 12,813,962 | +0.05(+0.56%) |
Nov 14, 2013 | 9.040 | 9.050 | 8.885 | 8.980 | 17,037,396 | -0.01(-0.11%) |
Nov 13, 2013 | 8.840 | 9.000 | 8.780 | 8.990 | 14,446,893 | +0.07(+0.78%) |
Nov 12, 2013 | 9.020 | 9.060 | 8.850 | 8.920 | 18,086,558 | -0.11(-1.22%) |
Nov 11, 2013 | 9.080 | 9.240 | 9.010 | 9.030 | 17,916,670 | -0.03(-0.33%) |
Nov 08, 2013 | 9.030 | 9.080 | 8.780 | 9.060 | 23,680,744 | +0.11(+1.23%) |
Nov 07, 2013 | 9.390 | 9.450 | 8.880 | 8.950 | 52,924,744 | -0.71(-7.35%) |
Nov 06, 2013 | 9.830 | 9.870 | 9.620 | 9.660 | 19,989,972 | -0.12(-1.23%) |
Nov 05, 2013 | 9.820 | 9.885 | 9.630 | 9.780 | 25,404,432 | -0.14(-1.41%) |
Nov 04, 2013 | 9.330 | 9.970 | 9.320 | 9.920 | 55,051,440 | +0.65(+7.01%) |
Nov 01, 2013 | 9.310 | 9.370 | 9.145 | 9.270 | 22,047,458 | +0.00(+0.00%) |
Oct 31, 2013 | 9.440 | 9.510 | 9.250 | 9.270 | 25,901,516 | -0.19(-2.01%) |
Oct 30, 2013 | 9.460 | 9.590 | 9.360 | 9.460 | 23,190,212 | -0.08(-0.84%) |
Oct 29, 2013 | 9.570 | 9.630 | 9.460 | 9.540 | 23,911,080 | -0.02(-0.21%) |
Oct 28, 2013 | 9.220 | 9.640 | 9.210 | 9.560 | 41,430,240 | +0.32(+3.46%) |
Oct 25, 2013 | 9.250 | 9.320 | 9.140 | 9.240 | 23,256,940 | -0.01(-0.11%) |
Oct 24, 2013 | 9.270 | 9.330 | 9.050 | 9.250 | 28,351,544 | -0.02(-0.22%) |
Oct 23, 2013 | 9.250 | 9.295 | 9.000 | 9.270 | 55,203,012 | -0.09(-0.96%) |
Oct 22, 2013 | 8.650 | 9.630 | 8.640 | 9.360 | 93,810,944 | +0.76(+8.84%) |
Oct 21, 2013 | 8.640 | 8.680 | 8.540 | 8.600 | 16,227,323 | -0.03(-0.35%) |
Oct 18, 2013 | 8.640 | 8.680 | 8.530 | 8.630 | 21,268,728 | +0.04(+0.47%) |
Oct 17, 2013 | 8.480 | 8.600 | 8.470 | 8.590 | 20,513,148 | +0.06(+0.70%) |
Oct 16, 2013 | 8.370 | 8.540 | 8.370 | 8.530 | 24,687,344 | +0.15(+1.79%) |
Oct 15, 2013 | 8.470 | 8.520 | 8.350 | 8.380 | 25,409,820 | -0.07(-0.83%) |
Oct 14, 2013 | 8.270 | 8.490 | 8.270 | 8.450 | 19,437,816 | +0.13(+1.56%) |
Oct 11, 2013 | 8.340 | 8.420 | 8.240 | 8.320 | 27,434,004 | -0.03(-0.36%) |
Oct 10, 2013 | 8.180 | 8.420 | 8.160 | 8.350 | 40,844,768 | +0.25(+3.09%) |
Oct 09, 2013 | 8.170 | 8.300 | 8.090 | 8.100 | 66,269,316 | +0.16(+2.02%) |
Oct 08, 2013 | 8.010 | 8.010 | 7.880 | 7.940 | 35,022,644 | -0.03(-0.38%) |
Oct 07, 2013 | 7.900 | 8.000 | 7.840 | 7.970 | 36,689,124 | +0.01(+0.13%) |
Oct 04, 2013 | 7.900 | 8.060 | 7.880 | 7.960 | 19,955,084 | +0.10(+1.27%) |
Oct 03, 2013 | 7.990 | 8.010 | 7.820 | 7.860 | 33,801,360 | -0.16(-2.00%) |
Oct 02, 2013 | 7.930 | 8.070 | 7.890 | 8.020 | 38,106,480 | -0.15(-1.84%) |