Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 11.95 | 11.79 | 11.79 | 11.79 | 3,698,000 | -0.16(-1.34%) |
Dec 30, 2013 | 12.23 | 12.79 | 11.50 | 11.95 | 10,752,678 | +1.61(+15.57%) |
Dec 27, 2013 | 8.240 | 10.48 | 8.200 | 10.34 | 5,832,596 | +2.13(+25.94%) |
Dec 26, 2013 | 8.300 | 8.380 | 8.040 | 8.210 | 922,823 | +0.21(+2.63%) |
Dec 24, 2013 | 8.190 | 8.570 | 7.910 | 8.000 | 2,683,295 | +0.31(+4.03%) |
Dec 23, 2013 | 7.550 | 7.880 | 7.500 | 7.690 | 829,148 | +0.19(+2.53%) |
Dec 20, 2013 | 7.600 | 7.620 | 7.410 | 7.500 | 606,844 | +0.00(+0.00%) |
Dec 19, 2013 | 7.820 | 7.820 | 7.350 | 7.500 | 1,127,258 | -0.33(-4.21%) |
Dec 18, 2013 | 8.030 | 8.270 | 7.740 | 7.830 | 1,227,401 | -0.14(-1.76%) |
Dec 17, 2013 | 7.860 | 8.140 | 7.771 | 7.970 | 1,026,041 | +0.11(+1.40%) |
Dec 16, 2013 | 7.720 | 8.280 | 7.600 | 7.860 | 1,841,752 | +0.09(+1.16%) |
Dec 13, 2013 | 7.300 | 7.800 | 7.270 | 7.770 | 1,492,902 | +0.51(+7.02%) |
Dec 12, 2013 | 7.200 | 7.410 | 7.020 | 7.260 | 783,985 | +0.11(+1.54%) |
Dec 11, 2013 | 7.610 | 7.779 | 7.080 | 7.150 | 1,059,560 | -0.47(-6.17%) |
Dec 10, 2013 | 7.750 | 7.890 | 7.510 | 7.620 | 852,047 | -0.26(-3.30%) |
Dec 09, 2013 | 7.380 | 7.890 | 7.250 | 7.880 | 2,635,265 | +0.71(+9.90%) |
Dec 06, 2013 | 6.950 | 7.350 | 6.900 | 7.170 | 0 | +0.33(+4.82%) |
Dec 05, 2013 | 6.830 | 6.960 | 6.800 | 6.840 | 0 | +0.01(+0.15%) |
Dec 04, 2013 | 6.770 | 6.939 | 6.700 | 6.830 | 0 | +0.04(+0.59%) |
Dec 03, 2013 | 6.870 | 6.950 | 6.760 | 6.790 | 0 | -0.11(-1.59%) |
Dec 02, 2013 | 7.080 | 7.210 | 6.860 | 6.900 | 0 | -0.27(-3.77%) |
Nov 29, 2013 | 7.200 | 7.350 | 7.060 | 7.170 | 0 | +0.00(+0.00%) |
Nov 27, 2013 | 6.860 | 7.216 | 6.860 | 7.170 | 0 | +0.31(+4.52%) |
Nov 26, 2013 | 6.860 | 7.000 | 6.720 | 6.860 | 0 | -0.01(-0.15%) |
Nov 25, 2013 | 7.030 | 7.100 | 6.830 | 6.870 | 0 | -0.16(-2.28%) |
Nov 22, 2013 | 7.000 | 7.109 | 6.850 | 7.030 | 0 | +0.07(+1.01%) |
Nov 21, 2013 | 6.960 | 7.170 | 6.900 | 6.960 | 0 | +0.18(+2.65%) |
Nov 20, 2013 | 7.000 | 7.022 | 6.750 | 6.780 | 0 | -0.32(-4.51%) |
Nov 19, 2013 | 7.050 | 7.200 | 6.750 | 7.100 | 753,048 | +0.01(+0.14%) |
Nov 18, 2013 | 7.050 | 7.450 | 6.950 | 7.090 | 0 | +0.05(+0.71%) |
Nov 15, 2013 | 7.190 | 7.190 | 6.750 | 7.040 | 0 | +0.23(+3.38%) |
Nov 14, 2013 | 7.100 | 7.450 | 6.640 | 6.810 | 0 | -0.01(-0.15%) |
Nov 12, 2013 | 6.870 | 7.120 | 6.630 | 6.820 | 0 | -0.09(-1.30%) |
Nov 11, 2013 | 6.450 | 7.000 | 6.360 | 6.910 | 0 | +0.71(+11.45%) |
Nov 08, 2013 | 6.260 | 6.500 | 6.150 | 6.200 | 0 | -0.09(-1.43%) |
Nov 07, 2013 | 6.650 | 6.749 | 6.200 | 6.290 | 0 | -0.38(-5.70%) |
Nov 06, 2013 | 7.020 | 7.020 | 6.580 | 6.670 | 0 | -0.18(-2.63%) |
Nov 05, 2013 | 6.790 | 7.110 | 6.720 | 6.850 | 759,054 | -0.13(-1.86%) |
Nov 04, 2013 | 6.700 | 7.100 | 6.554 | 6.980 | 0 | +0.34(+5.12%) |
Nov 01, 2013 | 6.550 | 6.660 | 6.320 | 6.640 | 0 | +0.09(+1.37%) |
Oct 31, 2013 | 6.590 | 6.770 | 6.510 | 6.550 | 847,865 | -0.13(-1.95%) |
Oct 30, 2013 | 7.050 | 7.100 | 6.550 | 6.680 | 0 | -0.41(-5.78%) |
Oct 29, 2013 | 7.170 | 7.270 | 6.810 | 7.090 | 0 | -0.10(-1.39%) |
Oct 28, 2013 | 7.500 | 7.650 | 7.060 | 7.190 | 0 | +0.06(+0.84%) |
Oct 25, 2013 | 7.680 | 7.680 | 7.000 | 7.130 | 0 | -0.51(-6.68%) |
Oct 24, 2013 | 7.820 | 8.150 | 7.510 | 7.640 | 0 | -0.20(-2.55%) |
Oct 23, 2013 | 8.050 | 8.170 | 7.760 | 7.840 | 0 | -0.26(-3.21%) |
Oct 22, 2013 | 8.380 | 8.740 | 7.700 | 8.100 | 1,923,652 | -0.23(-2.76%) |
Oct 21, 2013 | 7.770 | 8.440 | 7.745 | 8.330 | 2,747,950 | +0.65(+8.46%) |
Oct 18, 2013 | 7.730 | 8.000 | 7.590 | 7.680 | 1,372,832 | +0.02(+0.26%) |
Oct 17, 2013 | 7.680 | 7.849 | 7.560 | 7.660 | 0 | -0.01(-0.13%) |
Oct 16, 2013 | 7.830 | 8.000 | 7.540 | 7.670 | 1,838,556 | -0.10(-1.29%) |
Oct 15, 2013 | 8.300 | 8.540 | 7.750 | 7.770 | 0 | -0.28(-3.48%) |
Oct 14, 2013 | 7.100 | 8.180 | 7.050 | 8.050 | 4,069,797 | +0.76(+10.43%) |
Oct 11, 2013 | 7.170 | 7.370 | 7.050 | 7.290 | 0 | +0.06(+0.83%) |
Oct 10, 2013 | 7.320 | 7.480 | 7.130 | 7.230 | 0 | +0.15(+2.12%) |
Oct 09, 2013 | 7.030 | 7.246 | 6.710 | 7.080 | 1,117,390 | -0.01(-0.14%) |
Oct 08, 2013 | 7.360 | 7.600 | 6.810 | 7.090 | 2,243,292 | -0.24(-3.27%) |
Oct 07, 2013 | 7.370 | 7.690 | 7.230 | 7.330 | 0 | -0.14(-1.87%) |
Oct 04, 2013 | 7.100 | 7.559 | 7.100 | 7.470 | 0 | +0.37(+5.21%) |
Oct 03, 2013 | 7.550 | 7.590 | 7.020 | 7.100 | 0 | -0.43(-5.71%) |
Oct 02, 2013 | 7.510 | 7.900 | 7.400 | 7.530 | 0 | -0.11(-1.44%) |