Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 10.22 | 10.36 | 10.36 | 10.36 | 214,200 | +0.25(+2.47%) |
Dec 30, 2013 | 9.930 | 10.19 | 9.580 | 10.11 | 194,470 | +0.22(+2.22%) |
Dec 27, 2013 | 10.08 | 10.15 | 9.830 | 9.890 | 40,738 | -0.14(-1.40%) |
Dec 26, 2013 | 9.980 | 10.25 | 9.972 | 10.03 | 95,702 | +0.04(+0.40%) |
Dec 24, 2013 | 9.870 | 10.10 | 9.870 | 9.990 | 59,663 | +0.09(+0.91%) |
Dec 23, 2013 | 9.770 | 10.16 | 9.700 | 9.900 | 210,329 | +0.19(+1.96%) |
Dec 20, 2013 | 9.320 | 9.720 | 9.310 | 9.710 | 154,706 | +0.39(+4.18%) |
Dec 19, 2013 | 9.190 | 9.570 | 9.190 | 9.320 | 139,721 | +0.13(+1.41%) |
Dec 18, 2013 | 8.900 | 9.260 | 8.900 | 9.190 | 184,092 | +0.27(+3.03%) |
Dec 17, 2013 | 8.660 | 9.000 | 8.660 | 8.920 | 115,631 | -0.06(-0.67%) |
Dec 16, 2013 | 8.930 | 9.000 | 8.830 | 8.980 | 141,225 | +0.20(+2.28%) |
Dec 13, 2013 | 8.600 | 8.980 | 8.550 | 8.780 | 140,272 | +0.19(+2.21%) |
Dec 12, 2013 | 8.850 | 8.850 | 8.427 | 8.590 | 85,139 | -0.34(-3.81%) |
Dec 11, 2013 | 9.100 | 9.156 | 8.800 | 8.930 | 112,888 | -0.27(-2.93%) |
Dec 10, 2013 | 9.260 | 9.420 | 9.000 | 9.200 | 57,390 | -0.02(-0.22%) |
Dec 09, 2013 | 9.160 | 9.270 | 8.830 | 9.220 | 149,524 | +0.03(+0.33%) |
Dec 06, 2013 | 8.680 | 9.400 | 8.610 | 9.190 | 0 | +0.63(+7.36%) |
Dec 05, 2013 | 8.800 | 9.080 | 8.520 | 8.560 | 0 | +0.07(+0.82%) |
Dec 04, 2013 | 8.270 | 8.650 | 8.260 | 8.490 | 0 | +0.24(+2.91%) |
Dec 03, 2013 | 8.210 | 8.808 | 8.050 | 8.250 | 0 | +0.03(+0.36%) |
Dec 02, 2013 | 8.480 | 8.570 | 8.120 | 8.220 | 0 | -0.21(-2.49%) |
Nov 29, 2013 | 7.960 | 8.490 | 7.960 | 8.430 | 0 | +0.47(+5.90%) |
Nov 27, 2013 | 7.850 | 8.030 | 7.850 | 7.960 | 0 | +0.07(+0.89%) |
Nov 26, 2013 | 7.730 | 7.950 | 7.710 | 7.890 | 0 | +0.11(+1.41%) |
Nov 25, 2013 | 7.880 | 8.146 | 7.720 | 7.780 | 0 | +0.02(+0.26%) |
Nov 22, 2013 | 7.840 | 8.039 | 7.670 | 7.760 | 0 | -0.08(-1.02%) |
Nov 21, 2013 | 7.300 | 7.960 | 7.250 | 7.840 | 0 | +0.34(+4.53%) |
Nov 20, 2013 | 7.920 | 7.920 | 7.390 | 7.500 | 235,878 | -0.31(-3.97%) |
Nov 19, 2013 | 8.030 | 8.200 | 7.800 | 7.810 | 0 | -0.33(-4.05%) |
Nov 18, 2013 | 7.800 | 8.501 | 7.763 | 8.140 | 0 | +0.29(+3.69%) |
Nov 15, 2013 | 8.050 | 8.100 | 7.751 | 7.850 | 0 | -0.11(-1.38%) |
Nov 14, 2013 | 8.080 | 8.080 | 7.810 | 7.960 | 0 | -0.10(-1.24%) |
Nov 13, 2013 | 8.150 | 8.160 | 7.710 | 8.060 | 0 | -0.09(-1.10%) |
Nov 12, 2013 | 8.350 | 8.550 | 7.995 | 8.150 | 0 | -0.20(-2.40%) |
Nov 11, 2013 | 8.400 | 8.450 | 7.930 | 8.350 | 0 | +0.00(+0.00%) |
Nov 08, 2013 | 8.740 | 8.830 | 8.110 | 8.350 | 0 | -0.58(-6.49%) |
Nov 07, 2013 | 9.070 | 9.090 | 8.700 | 8.930 | 0 | -0.10(-1.11%) |
Nov 06, 2013 | 9.070 | 9.240 | 8.910 | 9.030 | 0 | -0.09(-0.99%) |
Nov 05, 2013 | 9.300 | 9.390 | 8.950 | 9.120 | 0 | -0.21(-2.25%) |
Nov 04, 2013 | 9.590 | 9.590 | 9.111 | 9.330 | 0 | -0.28(-2.91%) |
Nov 01, 2013 | 9.650 | 9.700 | 9.430 | 9.610 | 0 | +0.01(+0.16%) |
Oct 31, 2013 | 9.500 | 9.748 | 9.421 | 9.595 | 0 | +0.08(+0.79%) |
Oct 30, 2013 | 9.690 | 9.850 | 9.450 | 9.520 | 0 | -0.05(-0.52%) |
Oct 29, 2013 | 9.590 | 9.900 | 9.230 | 9.570 | 0 | -0.16(-1.64%) |
Oct 28, 2013 | 9.000 | 9.850 | 9.000 | 9.730 | 210,338 | +0.83(+9.33%) |
Oct 25, 2013 | 8.860 | 9.439 | 8.760 | 8.900 | 0 | +0.05(+0.56%) |
Oct 24, 2013 | 9.400 | 9.750 | 8.650 | 8.850 | 0 | -0.48(-5.14%) |
Oct 23, 2013 | 9.940 | 10.19 | 9.303 | 9.330 | 0 | -0.83(-8.19%) |
Oct 22, 2013 | 10.40 | 10.66 | 10.15 | 10.16 | 0 | -0.23(-2.19%) |
Oct 21, 2013 | 11.22 | 11.22 | 10.28 | 10.39 | 0 | -0.02(-0.19%) |
Oct 18, 2013 | 10.01 | 10.55 | 9.800 | 10.41 | 205,131 | +0.55(+5.58%) |
Oct 17, 2013 | 9.580 | 9.950 | 9.410 | 9.860 | 0 | +0.28(+2.92%) |
Oct 16, 2013 | 9.400 | 9.700 | 9.400 | 9.580 | 0 | +0.20(+2.13%) |
Oct 15, 2013 | 9.270 | 9.750 | 9.270 | 9.380 | 0 | -0.11(-1.16%) |
Oct 14, 2013 | 8.680 | 9.520 | 8.500 | 9.490 | 0 | +0.76(+8.71%) |
Oct 11, 2013 | 8.960 | 8.968 | 8.660 | 8.730 | 0 | -0.19(-2.13%) |
Oct 10, 2013 | 9.000 | 9.220 | 8.840 | 8.920 | 0 | +0.06(+0.68%) |
Oct 09, 2013 | 9.070 | 9.210 | 8.600 | 8.860 | 0 | -0.23(-2.53%) |
Oct 08, 2013 | 9.920 | 9.920 | 8.600 | 9.090 | 0 | -0.68(-6.96%) |
Oct 07, 2013 | 9.690 | 10.08 | 9.540 | 9.770 | 0 | +0.13(+1.35%) |
Oct 04, 2013 | 9.050 | 9.880 | 9.020 | 9.640 | 0 | +0.63(+6.99%) |
Oct 03, 2013 | 9.110 | 9.357 | 8.900 | 9.010 | 0 | -0.01(-0.11%) |
Oct 02, 2013 | 9.100 | 9.259 | 8.800 | 9.020 | 0 | -0.11(-1.20%) |