Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 10.20 | 10.43 | 10.43 | 10.43 | 1,932,500 | +0.23(+2.25%) |
Dec 30, 2013 | 9.760 | 10.22 | 9.550 | 10.20 | 2,512,628 | +0.41(+4.19%) |
Dec 27, 2013 | 9.980 | 10.00 | 9.580 | 9.790 | 1,489,013 | -0.14(-1.41%) |
Dec 26, 2013 | 9.950 | 10.23 | 9.790 | 9.930 | 1,974,784 | +0.06(+0.61%) |
Dec 24, 2013 | 9.250 | 10.03 | 9.220 | 9.870 | 1,908,981 | +0.23(+2.39%) |
Dec 23, 2013 | 8.620 | 9.720 | 8.620 | 9.640 | 8,130,003 | +1.48(+18.14%) |
Dec 20, 2013 | 7.950 | 8.240 | 7.950 | 8.160 | 1,497,942 | +0.21(+2.64%) |
Dec 19, 2013 | 8.050 | 8.145 | 7.930 | 7.950 | 1,051,271 | -0.14(-1.73%) |
Dec 18, 2013 | 8.020 | 8.130 | 7.865 | 8.090 | 1,183,960 | +0.11(+1.38%) |
Dec 17, 2013 | 7.910 | 8.040 | 7.830 | 7.980 | 1,256,917 | +0.08(+1.01%) |
Dec 16, 2013 | 7.940 | 8.020 | 7.830 | 7.900 | 1,268,160 | +0.05(+0.64%) |
Dec 13, 2013 | 7.660 | 7.940 | 7.610 | 7.850 | 879,151 | +0.20(+2.61%) |
Dec 12, 2013 | 7.580 | 7.680 | 7.500 | 7.650 | 761,718 | +0.07(+0.92%) |
Dec 11, 2013 | 7.670 | 7.690 | 7.470 | 7.580 | 1,243,619 | -0.11(-1.43%) |
Dec 10, 2013 | 7.730 | 7.890 | 7.570 | 7.690 | 1,632,882 | -0.09(-1.16%) |
Dec 09, 2013 | 7.780 | 7.930 | 7.740 | 7.780 | 1,060,338 | -0.01(-0.13%) |
Dec 06, 2013 | 7.850 | 7.870 | 7.680 | 7.790 | 1,556,075 | +0.04(+0.52%) |
Dec 05, 2013 | 7.870 | 7.870 | 7.660 | 7.750 | 969,490 | -0.11(-1.40%) |
Dec 04, 2013 | 7.590 | 7.910 | 7.590 | 7.860 | 954,174 | +0.21(+2.75%) |
Dec 03, 2013 | 7.810 | 7.860 | 7.585 | 7.650 | 1,510,820 | -0.13(-1.67%) |
Dec 02, 2013 | 7.980 | 8.090 | 7.750 | 7.780 | 1,051,614 | -0.19(-2.38%) |
Nov 29, 2013 | 7.810 | 8.125 | 7.810 | 7.970 | 773,321 | +0.18(+2.31%) |
Nov 27, 2013 | 7.710 | 7.865 | 7.710 | 7.790 | 1,191,713 | +0.10(+1.30%) |
Nov 26, 2013 | 7.690 | 7.790 | 7.670 | 7.690 | 741,622 | +0.03(+0.39%) |
Nov 25, 2013 | 7.470 | 7.710 | 7.360 | 7.660 | 1,820,507 | +0.20(+2.68%) |
Nov 22, 2013 | 7.220 | 7.570 | 7.110 | 7.460 | 2,540,899 | +0.27(+3.76%) |
Nov 21, 2013 | 7.010 | 7.310 | 7.000 | 7.190 | 1,513,606 | +0.20(+2.86%) |
Nov 20, 2013 | 6.970 | 7.130 | 6.900 | 6.990 | 2,052,954 | +0.02(+0.29%) |
Nov 19, 2013 | 6.930 | 7.020 | 6.900 | 6.970 | 2,117,702 | +0.00(+0.00%) |
Nov 18, 2013 | 7.090 | 7.140 | 6.940 | 6.970 | 2,065,071 | -0.06(-0.85%) |
Nov 15, 2013 | 6.590 | 7.080 | 6.570 | 7.030 | 3,583,133 | +0.42(+6.35%) |
Nov 14, 2013 | 6.870 | 6.890 | 6.570 | 6.610 | 3,849,462 | -0.20(-2.94%) |
Nov 12, 2013 | 6.850 | 6.960 | 6.730 | 6.810 | 1,846,072 | -0.08(-1.16%) |
Nov 11, 2013 | 6.770 | 6.950 | 6.715 | 6.890 | 910,401 | +0.10(+1.47%) |
Nov 08, 2013 | 6.700 | 6.850 | 6.660 | 6.790 | 807,488 | +0.09(+1.34%) |
Nov 07, 2013 | 6.870 | 6.870 | 6.600 | 6.700 | 1,405,198 | -0.17(-2.47%) |
Nov 06, 2013 | 6.930 | 6.950 | 6.790 | 6.870 | 1,211,077 | -0.01(-0.15%) |
Nov 05, 2013 | 6.780 | 6.950 | 6.650 | 6.880 | 1,013,704 | +0.09(+1.33%) |
Nov 04, 2013 | 6.920 | 6.990 | 6.740 | 6.790 | 1,214,513 | -0.09(-1.31%) |
Nov 01, 2013 | 6.870 | 6.950 | 6.720 | 6.880 | 1,485,791 | +0.01(+0.15%) |
Oct 31, 2013 | 6.990 | 6.990 | 6.840 | 6.870 | 2,065,364 | -0.13(-1.86%) |
Oct 30, 2013 | 7.200 | 7.240 | 6.955 | 7.000 | 2,323,485 | -0.20(-2.78%) |
Oct 29, 2013 | 7.760 | 7.760 | 7.010 | 7.200 | 4,543,358 | -0.55(-7.10%) |
Oct 28, 2013 | 7.710 | 7.830 | 7.680 | 7.750 | 828,435 | +0.04(+0.52%) |
Oct 25, 2013 | 8.030 | 8.030 | 7.640 | 7.710 | 1,694,658 | -0.29(-3.63%) |
Oct 24, 2013 | 7.900 | 8.050 | 7.880 | 8.000 | 694,231 | +0.12(+1.52%) |
Oct 23, 2013 | 7.960 | 8.010 | 7.770 | 7.880 | 1,060,927 | -0.15(-1.87%) |
Oct 22, 2013 | 8.030 | 8.120 | 7.835 | 8.030 | 1,595,180 | +0.04(+0.50%) |
Oct 21, 2013 | 8.150 | 8.285 | 7.980 | 7.990 | 2,349,843 | -0.14(-1.72%) |
Oct 18, 2013 | 8.450 | 8.450 | 8.120 | 8.130 | 1,679,476 | -0.23(-2.75%) |
Oct 17, 2013 | 8.320 | 8.410 | 8.290 | 8.360 | 692,274 | +0.02(+0.24%) |
Oct 16, 2013 | 8.120 | 8.350 | 8.050 | 8.340 | 1,455,452 | +0.28(+3.47%) |
Oct 15, 2013 | 8.070 | 8.140 | 7.920 | 8.060 | 988,834 | -0.06(-0.74%) |
Oct 14, 2013 | 7.950 | 8.125 | 7.860 | 8.120 | 819,790 | +0.09(+1.12%) |
Oct 11, 2013 | 7.800 | 8.030 | 7.785 | 8.030 | 818,935 | +0.17(+2.16%) |
Oct 10, 2013 | 7.810 | 7.915 | 7.695 | 7.860 | 663,438 | +0.18(+2.34%) |
Oct 09, 2013 | 7.670 | 7.730 | 7.420 | 7.680 | 1,361,928 | +0.03(+0.39%) |
Oct 08, 2013 | 7.970 | 8.017 | 7.640 | 7.650 | 1,737,474 | -0.27(-3.41%) |
Oct 07, 2013 | 7.990 | 8.070 | 7.920 | 7.920 | 1,104,674 | -0.13(-1.61%) |
Oct 04, 2013 | 8.000 | 8.190 | 7.980 | 8.050 | 660,814 | +0.05(+0.63%) |
Oct 03, 2013 | 8.190 | 8.350 | 7.960 | 8.000 | 1,219,229 | -0.17(-2.08%) |
Oct 02, 2013 | 7.920 | 8.250 | 7.910 | 8.170 | 838,607 | +0.17(+2.12%) |