Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 11.63 | 11.45 | 11.45 | 11.45 | 97,600 | +0.02(+0.17%) |
Dec 30, 2013 | 12.00 | 12.00 | 11.16 | 11.43 | 172,104 | +0.29(+2.60%) |
Dec 27, 2013 | 11.04 | 11.40 | 10.43 | 11.14 | 109,521 | +0.19(+1.74%) |
Dec 26, 2013 | 11.31 | 11.37 | 9.680 | 10.95 | 258,544 | +0.20(+1.86%) |
Dec 24, 2013 | 10.88 | 12.49 | 10.50 | 10.75 | 260,493 | -0.13(-1.19%) |
Dec 23, 2013 | 10.11 | 10.88 | 9.920 | 10.88 | 324,494 | +0.99(+10.01%) |
Dec 20, 2013 | 9.850 | 10.29 | 9.750 | 9.890 | 269,475 | +0.16(+1.64%) |
Dec 19, 2013 | 9.500 | 9.880 | 9.274 | 9.730 | 253,910 | +0.58(+6.34%) |
Dec 18, 2013 | 9.000 | 9.400 | 8.900 | 9.150 | 255,100 | +0.33(+3.74%) |
Dec 17, 2013 | 8.750 | 9.780 | 8.650 | 8.820 | 300,694 | +0.34(+4.01%) |
Dec 16, 2013 | 8.050 | 8.990 | 8.050 | 8.480 | 354,054 | +0.43(+5.34%) |
Dec 13, 2013 | 8.050 | 8.050 | 7.770 | 8.050 | 75,107 | +0.10(+1.26%) |
Dec 12, 2013 | 8.000 | 8.050 | 7.830 | 7.950 | 123,330 | +0.15(+1.92%) |
Dec 11, 2013 | 7.690 | 8.200 | 7.560 | 7.800 | 244,899 | +0.41(+5.55%) |
Dec 10, 2013 | 6.740 | 7.869 | 6.730 | 7.390 | 303,285 | +1.09(+17.30%) |
Dec 09, 2013 | 6.260 | 6.500 | 6.150 | 6.300 | 25,109 | -0.03(-0.47%) |
Dec 06, 2013 | 6.570 | 6.579 | 6.250 | 6.330 | 0 | -0.16(-2.47%) |
Dec 05, 2013 | 6.250 | 6.600 | 6.160 | 6.490 | 0 | +0.24(+3.84%) |
Dec 04, 2013 | 6.020 | 6.250 | 6.000 | 6.250 | 0 | +0.26(+4.34%) |
Dec 03, 2013 | 5.950 | 6.020 | 5.950 | 5.990 | 0 | +0.07(+1.18%) |
Dec 02, 2013 | 6.060 | 6.060 | 5.900 | 5.920 | 0 | -0.12(-1.95%) |
Nov 29, 2013 | 6.000 | 6.090 | 6.000 | 6.038 | 0 | +0.04(+0.63%) |
Nov 27, 2013 | 6.600 | 6.600 | 5.980 | 6.000 | 0 | -0.49(-7.55%) |
Nov 26, 2013 | 6.640 | 6.730 | 6.440 | 6.490 | 0 | -0.16(-2.41%) |
Nov 25, 2013 | 6.590 | 6.650 | 6.360 | 6.650 | 0 | -0.01(-0.15%) |
Nov 22, 2013 | 6.550 | 6.850 | 6.260 | 6.660 | 0 | -0.07(-1.04%) |
Nov 21, 2013 | 6.200 | 6.750 | 5.820 | 6.730 | 0 | +0.62(+10.15%) |
Nov 20, 2013 | 6.500 | 6.740 | 5.561 | 6.110 | 0 | -0.41(-6.29%) |
Nov 19, 2013 | 6.710 | 6.970 | 6.260 | 6.520 | 0 | -0.23(-3.41%) |
Nov 18, 2013 | 6.750 | 7.000 | 6.660 | 6.750 | 0 | +0.01(+0.15%) |
Nov 15, 2013 | 6.900 | 7.090 | 6.700 | 6.740 | 0 | -0.18(-2.60%) |
Nov 14, 2013 | 7.250 | 7.450 | 6.900 | 6.920 | 0 | -0.14(-1.98%) |
Nov 12, 2013 | 7.280 | 7.399 | 7.000 | 7.060 | 0 | -0.18(-2.49%) |
Nov 11, 2013 | 7.120 | 7.358 | 6.950 | 7.240 | 0 | +0.19(+2.70%) |
Nov 08, 2013 | 7.070 | 7.080 | 6.860 | 7.050 | 0 | -0.03(-0.42%) |
Nov 07, 2013 | 7.360 | 7.400 | 7.000 | 7.080 | 0 | -0.21(-2.88%) |
Nov 06, 2013 | 7.340 | 7.430 | 7.230 | 7.290 | 0 | -0.04(-0.55%) |
Nov 05, 2013 | 7.410 | 7.690 | 7.250 | 7.330 | 0 | -0.07(-0.95%) |
Nov 04, 2013 | 7.500 | 7.670 | 7.320 | 7.400 | 0 | +0.00(+0.00%) |
Nov 01, 2013 | 7.550 | 7.566 | 7.100 | 7.400 | 0 | -0.11(-1.46%) |
Oct 31, 2013 | 7.870 | 7.870 | 7.510 | 7.510 | 0 | -0.36(-4.57%) |
Oct 30, 2013 | 8.040 | 8.268 | 7.800 | 7.870 | 0 | -0.16(-1.99%) |
Oct 29, 2013 | 8.000 | 8.290 | 8.000 | 8.030 | 0 | +0.02(+0.25%) |
Oct 28, 2013 | 8.120 | 8.300 | 8.000 | 8.010 | 0 | -0.03(-0.37%) |
Oct 25, 2013 | 7.740 | 8.259 | 7.510 | 8.040 | 0 | +0.24(+3.08%) |
Oct 24, 2013 | 7.640 | 7.800 | 7.540 | 7.800 | 0 | +0.16(+2.09%) |
Oct 23, 2013 | 7.400 | 7.680 | 7.250 | 7.640 | 0 | +0.26(+3.52%) |
Oct 22, 2013 | 7.250 | 7.463 | 7.250 | 7.380 | 0 | +0.17(+2.36%) |
Oct 21, 2013 | 7.210 | 7.210 | 7.060 | 7.210 | 0 | +0.00(+0.01%) |
Oct 18, 2013 | 7.130 | 7.210 | 6.870 | 7.209 | 21,964 | +0.06(+0.83%) |
Oct 17, 2013 | 7.040 | 7.250 | 6.910 | 7.150 | 0 | +0.14(+2.00%) |
Oct 16, 2013 | 6.971 | 7.090 | 6.530 | 7.010 | 0 | +0.16(+2.34%) |
Oct 15, 2013 | 7.250 | 7.250 | 6.850 | 6.850 | 0 | -0.45(-6.16%) |
Oct 14, 2013 | 7.310 | 7.360 | 7.250 | 7.300 | 0 | -0.12(-1.62%) |
Oct 11, 2013 | 7.480 | 7.735 | 7.210 | 7.420 | 0 | -0.06(-0.79%) |
Oct 10, 2013 | 7.670 | 7.680 | 7.181 | 7.479 | 0 | -0.20(-2.62%) |
Oct 09, 2013 | 7.680 | 7.680 | 7.120 | 7.680 | 0 | +0.03(+0.39%) |
Oct 08, 2013 | 7.510 | 7.840 | 7.140 | 7.650 | 0 | +0.22(+2.96%) |
Oct 07, 2013 | 7.450 | 7.630 | 7.150 | 7.430 | 0 | +0.01(+0.13%) |
Oct 04, 2013 | 7.330 | 7.450 | 7.210 | 7.420 | 0 | +0.20(+2.70%) |
Oct 03, 2013 | 7.440 | 7.450 | 7.130 | 7.225 | 0 | -0.17(-2.25%) |
Oct 02, 2013 | 7.230 | 7.750 | 7.230 | 7.391 | 0 | +0.16(+2.23%) |