Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 10.20 | 10.46 | 10.46 | 10.46 | 616,600 | +0.26(+2.55%) |
Dec 30, 2013 | 10.35 | 10.47 | 10.19 | 10.20 | 533,058 | -0.19(-1.83%) |
Dec 27, 2013 | 10.04 | 10.39 | 9.940 | 10.39 | 661,731 | +0.40(+4.00%) |
Dec 26, 2013 | 10.03 | 10.18 | 9.970 | 9.990 | 670,096 | -0.01(-0.10%) |
Dec 24, 2013 | 9.740 | 10.01 | 9.720 | 10.00 | 444,793 | +0.29(+2.99%) |
Dec 23, 2013 | 9.550 | 9.775 | 9.420 | 9.710 | 485,613 | +0.20(+2.10%) |
Dec 20, 2013 | 9.290 | 9.540 | 9.230 | 9.510 | 1,432,496 | +0.27(+2.92%) |
Dec 19, 2013 | 9.180 | 9.400 | 9.180 | 9.240 | 879,948 | +0.02(+0.22%) |
Dec 18, 2013 | 9.309 | 9.350 | 9.110 | 9.220 | 891,557 | +0.04(+0.44%) |
Dec 17, 2013 | 8.520 | 9.271 | 8.490 | 9.180 | 1,229,911 | -0.11(-1.18%) |
Dec 16, 2013 | 9.170 | 9.300 | 9.020 | 9.290 | 587,571 | +0.14(+1.53%) |
Dec 13, 2013 | 9.100 | 9.170 | 8.980 | 9.150 | 578,570 | +0.11(+1.22%) |
Dec 12, 2013 | 8.900 | 9.110 | 8.810 | 9.040 | 620,638 | +0.12(+1.35%) |
Dec 11, 2013 | 8.930 | 8.990 | 8.840 | 8.920 | 845,744 | -0.03(-0.34%) |
Dec 10, 2013 | 8.900 | 9.000 | 8.780 | 8.950 | 396,077 | +0.02(+0.22%) |
Dec 09, 2013 | 8.760 | 8.960 | 8.660 | 8.930 | 451,375 | +0.17(+1.94%) |
Dec 06, 2013 | 9.000 | 9.000 | 8.735 | 8.760 | 0 | -0.10(-1.13%) |
Dec 05, 2013 | 8.710 | 8.900 | 8.710 | 8.860 | 0 | +0.11(+1.26%) |
Dec 04, 2013 | 8.730 | 8.960 | 8.610 | 8.750 | 0 | -0.05(-0.57%) |
Dec 03, 2013 | 8.860 | 8.940 | 8.750 | 8.800 | 0 | -0.12(-1.35%) |
Dec 02, 2013 | 8.960 | 9.040 | 8.780 | 8.920 | 625,777 | -0.08(-0.89%) |
Nov 29, 2013 | 9.000 | 9.140 | 8.970 | 9.000 | 0 | +0.04(+0.45%) |
Nov 27, 2013 | 8.910 | 9.180 | 8.880 | 8.960 | 0 | +0.07(+0.79%) |
Nov 26, 2013 | 8.930 | 8.930 | 8.800 | 8.890 | 0 | -0.07(-0.78%) |
Nov 25, 2013 | 8.790 | 9.020 | 8.760 | 8.960 | 548,531 | +0.16(+1.82%) |
Nov 22, 2013 | 8.800 | 8.860 | 8.650 | 8.800 | 0 | +0.02(+0.23%) |
Nov 21, 2013 | 8.630 | 8.845 | 8.510 | 8.780 | 674,376 | +0.20(+2.33%) |
Nov 20, 2013 | 8.690 | 8.780 | 8.560 | 8.580 | 0 | -0.08(-0.92%) |
Nov 19, 2013 | 8.580 | 8.970 | 8.550 | 8.660 | 652,955 | +0.05(+0.58%) |
Nov 18, 2013 | 8.710 | 8.760 | 8.530 | 8.610 | 0 | -0.03(-0.35%) |
Nov 15, 2013 | 8.640 | 8.800 | 8.600 | 8.640 | 0 | +0.04(+0.47%) |
Nov 14, 2013 | 8.410 | 8.670 | 8.390 | 8.600 | 681,913 | +0.02(+0.23%) |
Nov 13, 2013 | 8.460 | 8.670 | 8.370 | 8.580 | 0 | +0.04(+0.47%) |
Nov 12, 2013 | 8.720 | 8.725 | 8.360 | 8.540 | 0 | -0.24(-2.73%) |
Nov 11, 2013 | 8.830 | 8.990 | 8.690 | 8.780 | 0 | -0.08(-0.90%) |
Nov 08, 2013 | 8.550 | 9.000 | 8.550 | 8.860 | 0 | +0.32(+3.75%) |
Nov 07, 2013 | 9.330 | 9.370 | 8.455 | 8.540 | 1,286,619 | -0.75(-8.07%) |
Nov 06, 2013 | 9.470 | 9.530 | 9.280 | 9.290 | 613,509 | -0.09(-0.96%) |
Nov 05, 2013 | 9.270 | 9.480 | 8.280 | 9.380 | 1,897,164 | +0.12(+1.30%) |
Nov 04, 2013 | 8.870 | 9.260 | 8.870 | 9.260 | 1,192,051 | +0.48(+5.47%) |
Nov 01, 2013 | 8.670 | 8.880 | 8.600 | 8.780 | 0 | +0.10(+1.15%) |
Oct 31, 2013 | 8.980 | 9.200 | 8.680 | 8.680 | 0 | -0.29(-3.23%) |
Oct 30, 2013 | 9.260 | 9.320 | 8.910 | 8.970 | 695,557 | -0.27(-2.92%) |
Oct 29, 2013 | 9.450 | 9.480 | 9.100 | 9.240 | 0 | -0.15(-1.60%) |
Oct 28, 2013 | 9.020 | 9.410 | 8.950 | 9.390 | 0 | +0.33(+3.64%) |
Oct 25, 2013 | 9.110 | 9.170 | 8.950 | 9.060 | 0 | -0.02(-0.22%) |
Oct 24, 2013 | 9.110 | 9.260 | 9.000 | 9.080 | 989,663 | +0.01(+0.11%) |
Oct 23, 2013 | 9.780 | 9.880 | 8.930 | 9.070 | 3,591,611 | -0.82(-8.29%) |
Oct 22, 2013 | 8.490 | 9.890 | 8.405 | 9.890 | 6,984,504 | +1.48(+17.60%) |
Oct 21, 2013 | 8.520 | 8.610 | 8.360 | 8.410 | 565,027 | -0.09(-1.06%) |
Oct 18, 2013 | 8.450 | 8.630 | 8.450 | 8.500 | 550,506 | +0.12(+1.37%) |
Oct 17, 2013 | 8.410 | 8.600 | 8.350 | 8.385 | 447,755 | -0.04(-0.47%) |
Oct 16, 2013 | 8.550 | 8.600 | 8.380 | 8.425 | 525,009 | -0.07(-0.88%) |
Oct 15, 2013 | 8.610 | 8.750 | 8.460 | 8.500 | 852,380 | -0.16(-1.85%) |
Oct 14, 2013 | 8.180 | 8.740 | 8.180 | 8.660 | 0 | +0.23(+2.73%) |
Oct 11, 2013 | 8.340 | 8.500 | 8.290 | 8.430 | 0 | +0.07(+0.84%) |
Oct 10, 2013 | 8.370 | 8.500 | 8.200 | 8.360 | 702,891 | +0.16(+1.95%) |
Oct 09, 2013 | 7.950 | 8.230 | 7.921 | 8.200 | 0 | +0.31(+3.93%) |
Oct 08, 2013 | 7.860 | 8.030 | 7.800 | 7.890 | 557,175 | -0.06(-0.75%) |
Oct 07, 2013 | 7.990 | 8.120 | 7.830 | 7.950 | 0 | -0.16(-1.97%) |
Oct 04, 2013 | 8.100 | 8.200 | 8.040 | 8.110 | 0 | +0.02(+0.25%) |
Oct 03, 2013 | 8.110 | 8.140 | 7.970 | 8.090 | 0 | -0.01(-0.12%) |
Oct 02, 2013 | 8.040 | 8.200 | 8.000 | 8.100 | 423,716 | -0.02(-0.25%) |