Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 9.110 | 9.080 | 9.080 | 9.080 | 2,193,200 | -0.08(-0.87%) |
Dec 30, 2013 | 9.180 | 9.440 | 9.082 | 9.160 | 1,946,251 | -0.01(-0.11%) |
Dec 27, 2013 | 9.310 | 9.360 | 9.030 | 9.170 | 1,583,208 | -0.16(-1.71%) |
Dec 26, 2013 | 9.350 | 9.495 | 9.310 | 9.330 | 1,354,301 | +0.01(+0.11%) |
Dec 24, 2013 | 9.260 | 9.470 | 9.250 | 9.320 | 1,052,336 | +0.01(+0.11%) |
Dec 23, 2013 | 9.600 | 9.650 | 9.270 | 9.310 | 1,869,079 | -0.25(-2.62%) |
Dec 20, 2013 | 9.270 | 9.770 | 9.270 | 9.560 | 3,534,650 | +0.29(+3.13%) |
Dec 19, 2013 | 9.340 | 9.410 | 9.110 | 9.270 | 1,078,929 | -0.11(-1.17%) |
Dec 18, 2013 | 9.350 | 9.490 | 9.230 | 9.380 | 939,319 | +0.02(+0.21%) |
Dec 17, 2013 | 9.490 | 9.580 | 9.250 | 9.360 | 1,075,723 | -0.14(-1.47%) |
Dec 16, 2013 | 9.710 | 9.800 | 9.430 | 9.500 | 1,200,786 | -0.24(-2.46%) |
Dec 13, 2013 | 10.05 | 10.14 | 9.410 | 9.740 | 1,641,151 | -0.29(-2.89%) |
Dec 12, 2013 | 9.580 | 10.19 | 9.500 | 10.03 | 3,376,724 | +0.57(+6.03%) |
Dec 11, 2013 | 9.590 | 9.810 | 9.330 | 9.460 | 2,014,174 | -0.17(-1.77%) |
Dec 10, 2013 | 9.645 | 10.08 | 9.490 | 9.630 | 2,273,910 | -0.04(-0.41%) |
Dec 09, 2013 | 9.620 | 9.870 | 9.500 | 9.670 | 969,480 | -0.06(-0.62%) |
Dec 06, 2013 | 9.680 | 9.890 | 9.500 | 9.730 | 0 | +0.10(+1.04%) |
Dec 05, 2013 | 9.800 | 9.800 | 9.520 | 9.630 | 0 | -0.25(-2.53%) |
Dec 04, 2013 | 10.10 | 10.16 | 9.695 | 9.880 | 0 | -0.27(-2.66%) |
Dec 03, 2013 | 10.11 | 10.29 | 9.740 | 10.15 | 2,338,048 | +0.05(+0.50%) |
Dec 02, 2013 | 10.05 | 10.24 | 10.02 | 10.10 | 0 | +0.08(+0.80%) |
Nov 29, 2013 | 10.09 | 10.10 | 9.960 | 10.02 | 0 | -0.01(-0.10%) |
Nov 27, 2013 | 10.09 | 10.10 | 9.949 | 10.03 | 0 | -0.05(-0.50%) |
Nov 26, 2013 | 9.860 | 10.10 | 9.780 | 10.08 | 0 | +0.19(+1.92%) |
Nov 25, 2013 | 9.750 | 10.09 | 9.670 | 9.890 | 2,010,656 | +0.06(+0.61%) |
Nov 22, 2013 | 9.780 | 9.890 | 9.550 | 9.830 | 0 | +0.08(+0.82%) |
Nov 21, 2013 | 9.640 | 9.775 | 9.440 | 9.750 | 2,106,482 | +0.10(+1.04%) |
Nov 20, 2013 | 9.660 | 9.790 | 9.510 | 9.650 | 0 | +0.05(+0.52%) |
Nov 19, 2013 | 9.360 | 9.700 | 9.300 | 9.600 | 0 | +0.18(+1.91%) |
Nov 18, 2013 | 9.770 | 9.940 | 9.390 | 9.420 | 0 | -0.42(-4.27%) |
Nov 15, 2013 | 9.150 | 9.980 | 9.150 | 9.840 | 0 | +0.69(+7.54%) |
Nov 14, 2013 | 9.290 | 9.410 | 8.950 | 9.150 | 0 | -0.19(-2.03%) |
Nov 13, 2013 | 9.060 | 9.600 | 9.030 | 9.340 | 0 | +0.54(+6.14%) |
Nov 12, 2013 | 9.080 | 9.140 | 8.720 | 8.800 | 0 | -0.29(-3.19%) |
Nov 11, 2013 | 8.510 | 9.100 | 8.450 | 9.090 | 1,396,540 | +0.49(+5.70%) |
Nov 08, 2013 | 8.380 | 8.730 | 8.340 | 8.600 | 0 | +0.18(+2.14%) |
Nov 07, 2013 | 8.130 | 8.420 | 8.000 | 8.420 | 3,107,231 | +0.19(+2.25%) |
Nov 06, 2013 | 8.710 | 8.950 | 8.000 | 8.235 | 8,600,188 | -1.18(-12.49%) |
Nov 05, 2013 | 9.540 | 9.580 | 9.360 | 9.410 | 1,298,502 | -0.14(-1.47%) |
Nov 04, 2013 | 9.520 | 9.760 | 9.340 | 9.550 | 1,018,781 | +0.02(+0.21%) |
Nov 01, 2013 | 9.310 | 9.570 | 9.280 | 9.530 | 0 | +0.14(+1.49%) |
Oct 31, 2013 | 9.650 | 9.680 | 9.205 | 9.390 | 1,446,863 | -0.11(-1.16%) |
Oct 30, 2013 | 9.700 | 9.862 | 9.470 | 9.500 | 1,152,433 | -0.22(-2.26%) |
Oct 29, 2013 | 9.660 | 10.03 | 9.580 | 9.720 | 0 | +0.13(+1.36%) |
Oct 28, 2013 | 9.340 | 9.750 | 9.330 | 9.590 | 1,263,505 | +0.20(+2.13%) |
Oct 25, 2013 | 9.540 | 9.630 | 9.330 | 9.390 | 0 | -0.10(-1.05%) |
Oct 24, 2013 | 9.680 | 9.770 | 9.480 | 9.490 | 1,227,253 | -0.16(-1.66%) |
Oct 23, 2013 | 9.350 | 9.890 | 9.270 | 9.650 | 2,038,945 | +0.19(+2.01%) |
Oct 22, 2013 | 9.490 | 9.740 | 9.170 | 9.460 | 2,061,551 | -0.05(-0.53%) |
Oct 21, 2013 | 9.760 | 9.880 | 9.400 | 9.510 | 1,995,525 | -0.28(-2.86%) |
Oct 18, 2013 | 9.680 | 9.955 | 9.510 | 9.790 | 2,739,395 | +0.16(+1.66%) |
Oct 17, 2013 | 9.650 | 9.670 | 9.260 | 9.630 | 3,845,531 | -0.05(-0.51%) |
Oct 16, 2013 | 9.860 | 9.930 | 9.610 | 9.679 | 4,021,468 | -0.38(-3.79%) |
Oct 15, 2013 | 10.38 | 10.50 | 9.990 | 10.06 | 2,966,130 | -0.44(-4.19%) |
Oct 14, 2013 | 11.00 | 11.01 | 10.28 | 10.50 | 3,522,572 | -0.69(-6.17%) |
Oct 11, 2013 | 10.79 | 11.44 | 10.63 | 11.19 | 0 | +0.88(+8.54%) |
Oct 10, 2013 | 10.25 | 10.39 | 10.12 | 10.31 | 1,736,341 | +0.19(+1.88%) |
Oct 09, 2013 | 10.14 | 10.38 | 9.890 | 10.12 | 0 | -0.01(-0.10%) |
Oct 08, 2013 | 10.60 | 10.73 | 10.01 | 10.13 | 2,657,607 | -0.50(-4.70%) |
Oct 07, 2013 | 11.00 | 11.02 | 10.59 | 10.63 | 0 | -0.43(-3.89%) |
Oct 04, 2013 | 11.11 | 11.28 | 10.76 | 11.06 | 3,039,960 | +0.01(+0.09%) |
Oct 03, 2013 | 10.79 | 11.64 | 10.76 | 11.05 | 0 | +0.86(+8.44%) |
Oct 02, 2013 | 9.290 | 10.30 | 9.290 | 10.19 | 4,502,743 | +0.81(+8.64%) |