Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 8.367 | 8.789 | 8.789 | 8.789 | 658,835 | +0.42(+5.05%) |
Dec 30, 2013 | 8.722 | 8.722 | 8.240 | 8.367 | 735,455 | -0.39(-4.44%) |
Dec 27, 2013 | 8.958 | 9.068 | 8.679 | 8.756 | 504,509 | -0.16(-1.80%) |
Dec 26, 2013 | 8.806 | 9.254 | 8.713 | 8.916 | 1,161,378 | +0.41(+4.87%) |
Dec 24, 2013 | 8.713 | 8.747 | 8.469 | 8.502 | 348,721 | -0.21(-2.42%) |
Dec 23, 2013 | 8.434 | 8.933 | 8.367 | 8.713 | 957,951 | +0.28(+3.31%) |
Dec 20, 2013 | 8.113 | 8.434 | 8.029 | 8.434 | 936,717 | +0.41(+5.16%) |
Dec 19, 2013 | 7.758 | 8.282 | 7.699 | 8.020 | 1,026,759 | +0.17(+2.15%) |
Dec 18, 2013 | 7.860 | 7.868 | 7.530 | 7.851 | 575,836 | -0.05(-0.64%) |
Dec 17, 2013 | 7.631 | 7.986 | 7.623 | 7.902 | 627,585 | +0.22(+2.86%) |
Dec 16, 2013 | 7.699 | 7.817 | 7.539 | 7.682 | 638,568 | +0.14(+1.79%) |
Dec 13, 2013 | 6.896 | 7.902 | 6.846 | 7.547 | 3,926,841 | +0.80(+11.90%) |
Dec 12, 2013 | 6.702 | 6.820 | 6.677 | 6.744 | 202,331 | +0.07(+1.01%) |
Dec 11, 2013 | 6.634 | 6.719 | 6.616 | 6.677 | 277,231 | +0.09(+1.41%) |
Dec 10, 2013 | 6.626 | 6.685 | 6.558 | 6.584 | 361,737 | -0.09(-1.39%) |
Dec 09, 2013 | 6.567 | 6.795 | 6.566 | 6.677 | 374,479 | +0.16(+2.46%) |
Dec 06, 2013 | 6.710 | 6.736 | 6.423 | 6.516 | 260,811 | -0.19(-2.77%) |
Dec 05, 2013 | 6.507 | 6.854 | 6.507 | 6.702 | 412,818 | +0.20(+3.12%) |
Dec 04, 2013 | 6.330 | 6.558 | 6.262 | 6.499 | 261,187 | +0.15(+2.40%) |
Dec 03, 2013 | 6.524 | 6.550 | 6.279 | 6.347 | 336,685 | -0.20(-3.10%) |
Dec 02, 2013 | 6.617 | 6.668 | 6.478 | 6.550 | 394,613 | -0.03(-0.51%) |
Nov 29, 2013 | 6.524 | 6.626 | 6.474 | 6.584 | 190,577 | +0.13(+1.96%) |
Nov 27, 2013 | 6.330 | 6.575 | 6.330 | 6.457 | 269,543 | +0.13(+2.00%) |
Nov 26, 2013 | 6.431 | 6.431 | 6.296 | 6.330 | 207,326 | -0.12(-1.83%) |
Nov 25, 2013 | 6.355 | 6.465 | 6.322 | 6.448 | 353,809 | +0.05(+0.79%) |
Nov 22, 2013 | 6.398 | 6.498 | 6.372 | 6.398 | 213,983 | +0.01(+0.13%) |
Nov 21, 2013 | 6.347 | 6.524 | 6.347 | 6.389 | 253,895 | +0.06(+0.93%) |
Nov 20, 2013 | 6.355 | 6.507 | 6.330 | 6.330 | 373,470 | -0.04(-0.66%) |
Nov 19, 2013 | 6.372 | 6.490 | 6.355 | 6.372 | 547,664 | -0.04(-0.65%) |
Nov 18, 2013 | 6.540 | 6.540 | 6.340 | 6.414 | 576,391 | -0.13(-1.92%) |
Nov 15, 2013 | 6.439 | 6.557 | 6.355 | 6.540 | 495,866 | +0.16(+2.50%) |
Nov 14, 2013 | 6.389 | 6.532 | 6.330 | 6.381 | 700,610 | -0.45(-6.63%) |
Nov 12, 2013 | 6.917 | 7.001 | 6.750 | 6.833 | 427,667 | -0.15(-2.16%) |
Nov 11, 2013 | 6.976 | 7.043 | 6.775 | 6.984 | 359,104 | +0.01(+0.12%) |
Nov 08, 2013 | 6.909 | 7.089 | 6.909 | 6.976 | 326,978 | +0.07(+0.97%) |
Nov 07, 2013 | 6.900 | 7.001 | 6.775 | 6.909 | 374,657 | +0.03(+0.37%) |
Nov 06, 2013 | 7.068 | 7.135 | 6.800 | 6.884 | 559,669 | -0.19(-2.73%) |
Nov 05, 2013 | 7.336 | 7.546 | 6.926 | 7.077 | 1,258,521 | +0.42(+6.30%) |
Nov 04, 2013 | 6.557 | 6.917 | 6.557 | 6.657 | 1,252,748 | +0.17(+2.58%) |
Nov 01, 2013 | 6.246 | 6.515 | 6.246 | 6.490 | 672,708 | +0.23(+3.75%) |
Oct 31, 2013 | 6.137 | 6.288 | 5.995 | 6.255 | 441,830 | +0.08(+1.36%) |
Oct 30, 2013 | 6.129 | 6.322 | 6.121 | 6.171 | 485,164 | +0.05(+0.82%) |
Oct 29, 2013 | 5.953 | 6.137 | 5.911 | 6.121 | 260,748 | +0.15(+2.53%) |
Oct 28, 2013 | 6.179 | 6.188 | 5.961 | 5.970 | 350,252 | -0.25(-4.04%) |
Oct 25, 2013 | 6.272 | 6.339 | 6.213 | 6.221 | 268,121 | -0.04(-0.67%) |
Oct 24, 2013 | 6.255 | 6.283 | 6.180 | 6.263 | 322,258 | +0.02(+0.27%) |
Oct 23, 2013 | 6.205 | 6.280 | 6.154 | 6.246 | 333,160 | +0.00(+0.00%) |
Oct 22, 2013 | 6.146 | 6.246 | 6.096 | 6.246 | 384,475 | +0.12(+1.92%) |
Oct 21, 2013 | 6.347 | 6.368 | 6.037 | 6.129 | 488,889 | -0.24(-3.82%) |
Oct 18, 2013 | 6.288 | 6.523 | 6.255 | 6.372 | 1,113,658 | +0.11(+1.74%) |
Oct 17, 2013 | 6.121 | 6.314 | 6.070 | 6.263 | 556,192 | +0.14(+2.33%) |
Oct 16, 2013 | 5.651 | 6.205 | 5.651 | 6.121 | 744,093 | +0.29(+4.89%) |
Oct 15, 2013 | 5.634 | 5.836 | 5.534 | 5.836 | 416,757 | +0.18(+3.26%) |
Oct 14, 2013 | 5.534 | 5.734 | 5.517 | 5.651 | 241,726 | +0.08(+1.35%) |
Oct 11, 2013 | 5.517 | 5.576 | 5.450 | 5.576 | 233,863 | +0.02(+0.30%) |
Oct 10, 2013 | 5.450 | 5.567 | 5.450 | 5.559 | 342,007 | +0.28(+5.24%) |
Oct 09, 2013 | 5.475 | 5.565 | 5.207 | 5.282 | 428,248 | -0.20(-3.67%) |
Oct 08, 2013 | 5.836 | 5.836 | 5.484 | 5.484 | 447,838 | -0.35(-6.03%) |
Oct 07, 2013 | 5.852 | 5.869 | 5.718 | 5.836 | 382,983 | -0.03(-0.57%) |
Oct 04, 2013 | 5.903 | 5.945 | 5.760 | 5.869 | 206,613 | -0.02(-0.28%) |
Oct 03, 2013 | 5.970 | 6.029 | 5.777 | 5.886 | 355,008 | -0.07(-1.13%) |
Oct 02, 2013 | 5.844 | 5.995 | 5.811 | 5.953 | 354,717 | +0.08(+1.43%) |