Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 10.65 | 10.75 | 10.75 | 10.75 | 12,103,100 | +0.17(+1.61%) |
Dec 30, 2013 | 10.89 | 11.00 | 10.44 | 10.58 | 22,527,174 | -0.21(-1.95%) |
Dec 27, 2013 | 10.17 | 11.47 | 10.14 | 10.79 | 50,749,776 | +0.83(+8.33%) |
Dec 26, 2013 | 9.790 | 9.970 | 9.790 | 9.960 | 18,242,916 | +0.30(+3.11%) |
Dec 24, 2013 | 9.680 | 9.730 | 9.550 | 9.660 | 9,959,222 | -0.02(-0.21%) |
Dec 23, 2013 | 9.930 | 9.970 | 9.600 | 9.680 | 21,843,168 | -0.18(-1.83%) |
Dec 20, 2013 | 9.500 | 9.870 | 9.390 | 9.860 | 42,108,924 | +0.62(+6.71%) |
Dec 19, 2013 | 8.970 | 9.350 | 8.920 | 9.240 | 26,766,974 | +0.29(+3.24%) |
Dec 18, 2013 | 8.720 | 8.990 | 8.670 | 8.950 | 22,806,104 | +0.19(+2.17%) |
Dec 17, 2013 | 8.370 | 8.810 | 8.340 | 8.760 | 28,906,784 | +0.45(+5.42%) |
Dec 16, 2013 | 8.680 | 8.880 | 8.160 | 8.310 | 36,581,868 | -0.12(-1.42%) |
Dec 13, 2013 | 8.150 | 8.600 | 8.135 | 8.430 | 19,442,706 | +0.28(+3.44%) |
Dec 12, 2013 | 8.130 | 8.170 | 7.990 | 8.150 | 16,535,402 | +0.04(+0.49%) |
Dec 11, 2013 | 7.980 | 8.110 | 7.960 | 8.110 | 15,245,151 | +0.13(+1.63%) |
Dec 10, 2013 | 7.940 | 7.980 | 7.830 | 7.980 | 17,852,868 | -0.01(-0.13%) |
Dec 09, 2013 | 7.950 | 8.055 | 7.920 | 7.990 | 14,513,628 | +0.10(+1.27%) |
Dec 06, 2013 | 8.020 | 8.075 | 7.870 | 7.890 | 18,082,684 | -0.11(-1.38%) |
Dec 05, 2013 | 8.140 | 8.290 | 7.910 | 8.000 | 18,850,110 | +0.05(+0.63%) |
Dec 04, 2013 | 8.000 | 8.120 | 7.810 | 7.950 | 18,941,080 | -0.09(-1.12%) |
Dec 03, 2013 | 8.120 | 8.230 | 7.960 | 8.040 | 23,780,782 | -0.16(-1.95%) |
Dec 02, 2013 | 8.300 | 8.380 | 8.050 | 8.200 | 16,166,045 | -0.19(-2.26%) |
Nov 29, 2013 | 8.450 | 8.750 | 8.385 | 8.390 | 14,733,504 | +0.03(+0.36%) |
Nov 27, 2013 | 8.270 | 8.470 | 8.130 | 8.360 | 13,808,052 | +0.21(+2.58%) |
Nov 26, 2013 | 7.800 | 8.340 | 7.800 | 8.150 | 29,563,308 | +0.33(+4.22%) |
Nov 25, 2013 | 7.780 | 7.880 | 7.660 | 7.820 | 9,040,729 | -0.01(-0.13%) |
Nov 22, 2013 | 7.940 | 8.020 | 7.800 | 7.830 | 22,487,236 | -0.12(-1.51%) |
Nov 21, 2013 | 7.370 | 8.190 | 7.360 | 7.950 | 43,878,664 | +0.60(+8.16%) |
Nov 20, 2013 | 7.510 | 7.750 | 7.320 | 7.350 | 23,069,288 | -0.14(-1.87%) |
Nov 19, 2013 | 7.670 | 7.685 | 7.440 | 7.490 | 11,613,073 | -0.15(-1.96%) |
Nov 18, 2013 | 7.440 | 7.800 | 7.440 | 7.640 | 31,631,096 | +0.22(+2.96%) |
Nov 15, 2013 | 7.100 | 7.430 | 7.070 | 7.420 | 22,396,348 | +0.31(+4.36%) |
Nov 14, 2013 | 7.040 | 7.120 | 7.000 | 7.110 | 8,671,907 | +0.12(+1.72%) |
Nov 12, 2013 | 7.010 | 7.010 | 6.900 | 6.990 | 8,642,483 | +0.01(+0.14%) |
Nov 11, 2013 | 7.090 | 7.090 | 6.940 | 6.980 | 7,415,935 | -0.09(-1.27%) |
Nov 08, 2013 | 7.000 | 7.090 | 6.900 | 7.070 | 19,944,260 | +0.08(+1.14%) |
Nov 07, 2013 | 7.090 | 7.120 | 6.810 | 6.990 | 18,457,060 | -0.08(-1.13%) |
Nov 06, 2013 | 7.210 | 7.280 | 7.010 | 7.070 | 16,774,457 | -0.12(-1.67%) |
Nov 05, 2013 | 7.070 | 7.360 | 6.900 | 7.190 | 49,412,808 | +0.16(+2.28%) |
Nov 04, 2013 | 6.910 | 7.120 | 6.900 | 7.030 | 19,481,216 | +0.16(+2.33%) |
Nov 01, 2013 | 6.730 | 6.870 | 6.730 | 6.870 | 13,936,720 | +0.14(+2.08%) |
Oct 31, 2013 | 6.850 | 6.890 | 6.670 | 6.730 | 22,000,764 | -0.20(-2.89%) |
Oct 30, 2013 | 6.760 | 7.000 | 6.410 | 6.930 | 52,939,536 | +0.25(+3.74%) |
Oct 29, 2013 | 6.600 | 6.820 | 6.600 | 6.680 | 22,953,812 | +0.07(+1.06%) |
Oct 28, 2013 | 6.480 | 6.680 | 6.460 | 6.610 | 21,168,604 | +0.16(+2.48%) |
Oct 25, 2013 | 6.510 | 6.530 | 6.390 | 6.450 | 12,522,543 | -0.07(-1.07%) |
Oct 24, 2013 | 6.390 | 6.530 | 6.360 | 6.520 | 13,992,933 | +0.09(+1.40%) |
Oct 23, 2013 | 6.370 | 6.440 | 6.300 | 6.430 | 9,674,832 | +0.04(+0.63%) |
Oct 22, 2013 | 6.390 | 6.460 | 6.300 | 6.390 | 10,193,725 | +0.04(+0.63%) |
Oct 21, 2013 | 6.450 | 6.480 | 6.330 | 6.350 | 5,440,117 | -0.05(-0.78%) |
Oct 18, 2013 | 6.460 | 6.545 | 6.300 | 6.400 | 15,582,373 | -0.02(-0.31%) |
Oct 17, 2013 | 6.360 | 6.420 | 6.240 | 6.420 | 13,347,948 | +0.12(+1.90%) |
Oct 16, 2013 | 6.100 | 6.350 | 6.090 | 6.300 | 23,806,982 | +0.27(+4.48%) |
Oct 15, 2013 | 6.110 | 6.110 | 5.950 | 6.030 | 18,517,176 | +0.00(+0.00%) |
Oct 14, 2013 | 6.000 | 6.090 | 6.000 | 6.030 | 8,165,727 | +0.03(+0.50%) |
Oct 11, 2013 | 6.030 | 6.150 | 5.930 | 6.000 | 17,832,436 | +0.03(+0.50%) |
Oct 10, 2013 | 6.040 | 6.080 | 5.920 | 5.970 | 23,700,356 | -0.03(-0.50%) |
Oct 09, 2013 | 6.140 | 6.170 | 5.990 | 6.000 | 15,896,264 | -0.13(-2.12%) |
Oct 08, 2013 | 6.380 | 6.430 | 6.110 | 6.130 | 19,654,364 | -0.25(-3.92%) |
Oct 07, 2013 | 6.410 | 6.450 | 6.360 | 6.380 | 6,711,095 | -0.06(-0.93%) |
Oct 04, 2013 | 6.290 | 6.440 | 6.260 | 6.440 | 10,849,146 | +0.15(+2.38%) |
Oct 03, 2013 | 6.340 | 6.370 | 6.250 | 6.290 | 20,216,410 | -0.06(-0.94%) |
Oct 02, 2013 | 6.260 | 6.350 | 6.220 | 6.350 | 9,544,602 | +0.06(+0.95%) |