Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 8.190 | 8.200 | 8.200 | 8.200 | 4,515,500 | +0.02(+0.24%) |
Dec 30, 2013 | 8.180 | 8.470 | 8.060 | 8.180 | 7,685,417 | +0.06(+0.74%) |
Dec 27, 2013 | 7.980 | 8.130 | 7.880 | 8.120 | 6,211,213 | +0.19(+2.40%) |
Dec 26, 2013 | 8.060 | 8.060 | 7.820 | 7.930 | 7,201,536 | +0.06(+0.76%) |
Dec 24, 2013 | 7.500 | 8.000 | 7.500 | 7.870 | 7,295,035 | +0.37(+4.93%) |
Dec 23, 2013 | 7.250 | 7.660 | 7.235 | 7.500 | 8,589,800 | +0.34(+4.75%) |
Dec 20, 2013 | 7.300 | 7.470 | 7.110 | 7.160 | 10,713,882 | -0.13(-1.78%) |
Dec 19, 2013 | 6.730 | 7.520 | 6.580 | 7.290 | 24,840,028 | +0.97(+15.35%) |
Dec 18, 2013 | 6.200 | 6.400 | 6.160 | 6.320 | 6,114,704 | +0.15(+2.43%) |
Dec 17, 2013 | 6.030 | 6.250 | 6.030 | 6.170 | 6,916,369 | +0.14(+2.32%) |
Dec 16, 2013 | 5.960 | 6.120 | 5.925 | 6.030 | 4,330,143 | +0.07(+1.17%) |
Dec 13, 2013 | 5.780 | 5.990 | 5.780 | 5.960 | 4,845,852 | +0.20(+3.47%) |
Dec 12, 2013 | 5.800 | 5.910 | 5.730 | 5.760 | 4,062,600 | +0.00(+0.00%) |
Dec 11, 2013 | 5.900 | 5.980 | 5.710 | 5.760 | 4,909,010 | -0.16(-2.70%) |
Dec 10, 2013 | 5.880 | 6.120 | 5.870 | 5.920 | 6,404,523 | +0.06(+1.02%) |
Dec 09, 2013 | 5.720 | 5.910 | 5.720 | 5.860 | 3,776,558 | +0.16(+2.81%) |
Dec 06, 2013 | 5.950 | 6.090 | 5.650 | 5.700 | 6,096,669 | -0.20(-3.39%) |
Dec 05, 2013 | 6.050 | 6.090 | 5.890 | 5.900 | 5,450,641 | -0.08(-1.34%) |
Dec 04, 2013 | 5.790 | 6.000 | 5.780 | 5.980 | 7,657,636 | +0.24(+4.18%) |
Dec 03, 2013 | 5.650 | 5.810 | 5.570 | 5.740 | 5,338,428 | +0.17(+3.05%) |
Dec 02, 2013 | 5.630 | 5.680 | 5.540 | 5.570 | 3,680,404 | -0.09(-1.59%) |
Nov 29, 2013 | 5.660 | 5.750 | 5.570 | 5.660 | 2,864,142 | +0.05(+0.89%) |
Nov 27, 2013 | 5.420 | 5.630 | 5.400 | 5.610 | 7,385,442 | +0.22(+4.08%) |
Nov 26, 2013 | 5.220 | 5.440 | 5.200 | 5.390 | 6,993,260 | +0.15(+2.86%) |
Nov 25, 2013 | 5.200 | 5.290 | 5.110 | 5.240 | 5,416,433 | +0.05(+0.96%) |
Nov 22, 2013 | 5.220 | 5.290 | 5.150 | 5.190 | 7,347,068 | -0.03(-0.57%) |
Nov 21, 2013 | 5.220 | 5.330 | 5.145 | 5.220 | 6,113,257 | +0.04(+0.77%) |
Nov 20, 2013 | 5.050 | 5.290 | 5.030 | 5.180 | 6,709,447 | +0.16(+3.19%) |
Nov 19, 2013 | 5.110 | 5.160 | 4.840 | 5.020 | 7,420,694 | -0.09(-1.76%) |
Nov 18, 2013 | 5.300 | 5.345 | 5.020 | 5.110 | 5,772,637 | -0.15(-2.85%) |
Nov 15, 2013 | 5.230 | 5.380 | 5.220 | 5.260 | 4,600,411 | +0.03(+0.57%) |
Nov 14, 2013 | 5.280 | 5.300 | 5.130 | 5.230 | 3,448,741 | +0.00(+0.00%) |
Nov 13, 2013 | 5.140 | 5.325 | 5.120 | 5.230 | 5,273,389 | +0.01(+0.19%) |
Nov 12, 2013 | 5.290 | 5.300 | 5.120 | 5.220 | 5,006,122 | -0.11(-2.06%) |
Nov 11, 2013 | 5.410 | 5.450 | 5.300 | 5.330 | 3,715,702 | -0.05(-0.93%) |
Nov 08, 2013 | 5.110 | 5.490 | 5.090 | 5.380 | 9,325,545 | +0.27(+5.28%) |
Nov 07, 2013 | 5.250 | 5.390 | 5.010 | 5.110 | 10,001,868 | -0.11(-2.11%) |
Nov 06, 2013 | 5.070 | 5.260 | 5.020 | 5.220 | 9,909,225 | +0.21(+4.19%) |
Nov 05, 2013 | 4.990 | 5.070 | 4.810 | 5.010 | 9,182,786 | +0.01(+0.20%) |
Nov 04, 2013 | 4.960 | 5.180 | 4.950 | 5.000 | 21,836,776 | +0.40(+8.70%) |
Nov 01, 2013 | 4.380 | 4.600 | 4.360 | 4.600 | 7,713,201 | +0.20(+4.55%) |
Oct 31, 2013 | 4.440 | 4.490 | 4.320 | 4.400 | 4,121,652 | -0.02(-0.45%) |
Oct 30, 2013 | 4.380 | 4.420 | 4.260 | 4.420 | 5,964,081 | -0.01(-0.23%) |
Oct 29, 2013 | 4.160 | 4.450 | 4.115 | 4.430 | 8,761,642 | +0.25(+5.98%) |
Oct 28, 2013 | 4.270 | 4.280 | 4.150 | 4.180 | 2,614,272 | -0.09(-2.11%) |
Oct 25, 2013 | 4.340 | 4.350 | 4.200 | 4.270 | 3,549,730 | +0.02(+0.47%) |
Oct 24, 2013 | 4.150 | 4.320 | 4.150 | 4.250 | 4,894,701 | +0.14(+3.41%) |
Oct 23, 2013 | 3.940 | 4.140 | 3.910 | 4.110 | 5,561,911 | +0.13(+3.27%) |
Oct 22, 2013 | 4.190 | 4.220 | 3.880 | 3.980 | 7,051,881 | -0.08(-1.97%) |
Oct 21, 2013 | 4.220 | 4.220 | 4.050 | 4.060 | 5,247,508 | -0.14(-3.33%) |
Oct 18, 2013 | 4.190 | 4.230 | 4.160 | 4.200 | 4,100,763 | +0.06(+1.33%) |
Oct 17, 2013 | 4.160 | 4.250 | 4.080 | 4.145 | 4,585,150 | +0.02(+0.61%) |
Oct 16, 2013 | 4.300 | 4.350 | 4.050 | 4.120 | 7,913,218 | -0.24(-5.50%) |
Oct 15, 2013 | 4.350 | 4.460 | 4.280 | 4.360 | 7,533,621 | +0.01(+0.23%) |
Oct 14, 2013 | 4.080 | 4.400 | 4.040 | 4.350 | 6,141,080 | +0.22(+5.33%) |
Oct 11, 2013 | 3.920 | 4.160 | 3.900 | 4.130 | 4,030,755 | +0.20(+5.09%) |
Oct 10, 2013 | 3.930 | 3.975 | 3.840 | 3.930 | 4,540,803 | +0.08(+2.08%) |
Oct 09, 2013 | 3.930 | 3.930 | 3.810 | 3.850 | 4,492,325 | -0.04(-1.03%) |
Oct 08, 2013 | 3.990 | 4.070 | 3.860 | 3.890 | 4,663,365 | -0.13(-3.23%) |
Oct 07, 2013 | 3.980 | 4.070 | 3.940 | 4.020 | 2,472,642 | +0.00(+0.00%) |
Oct 04, 2013 | 3.890 | 4.130 | 3.889 | 4.020 | 5,253,344 | +0.15(+3.88%) |
Oct 03, 2013 | 3.870 | 3.920 | 3.810 | 3.870 | 3,178,442 | -0.03(-0.77%) |
Oct 02, 2013 | 3.870 | 3.965 | 3.830 | 3.900 | 3,851,299 | +0.02(+0.52%) |