Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 9.410 | 9.340 | 9.340 | 9.340 | 825,600 | -0.09(-0.95%) |
Dec 30, 2013 | 9.360 | 9.500 | 9.180 | 9.430 | 441,995 | +0.10(+1.07%) |
Dec 27, 2013 | 9.400 | 9.410 | 9.150 | 9.330 | 246,811 | -0.08(-0.85%) |
Dec 26, 2013 | 9.640 | 9.640 | 9.310 | 9.410 | 341,758 | -0.22(-2.28%) |
Dec 24, 2013 | 9.670 | 9.720 | 9.450 | 9.630 | 211,092 | -0.01(-0.10%) |
Dec 23, 2013 | 9.830 | 9.929 | 9.410 | 9.640 | 752,267 | -0.03(-0.31%) |
Dec 20, 2013 | 9.130 | 9.740 | 9.080 | 9.670 | 1,972,748 | +0.55(+6.03%) |
Dec 19, 2013 | 9.570 | 9.570 | 8.990 | 9.120 | 1,008,959 | -0.10(-1.08%) |
Dec 18, 2013 | 9.110 | 9.260 | 8.870 | 9.220 | 436,381 | +0.13(+1.43%) |
Dec 17, 2013 | 9.360 | 9.360 | 8.990 | 9.090 | 395,048 | -0.30(-3.19%) |
Dec 16, 2013 | 9.310 | 9.460 | 9.125 | 9.390 | 279,306 | +0.11(+1.19%) |
Dec 13, 2013 | 9.530 | 9.530 | 9.160 | 9.280 | 296,242 | -0.23(-2.42%) |
Dec 12, 2013 | 9.380 | 9.660 | 9.350 | 9.510 | 374,774 | +0.12(+1.28%) |
Dec 11, 2013 | 9.610 | 9.670 | 9.320 | 9.390 | 436,840 | -0.17(-1.78%) |
Dec 10, 2013 | 9.710 | 9.810 | 9.450 | 9.560 | 450,631 | -0.22(-2.25%) |
Dec 09, 2013 | 9.780 | 9.780 | 9.560 | 9.780 | 421,659 | +0.02(+0.20%) |
Dec 06, 2013 | 9.710 | 9.947 | 9.500 | 9.760 | 0 | +0.18(+1.88%) |
Dec 05, 2013 | 9.750 | 9.960 | 9.480 | 9.580 | 0 | -0.19(-1.94%) |
Dec 04, 2013 | 9.780 | 9.880 | 9.610 | 9.770 | 0 | -0.07(-0.71%) |
Dec 03, 2013 | 9.920 | 10.04 | 9.670 | 9.840 | 967,697 | -0.07(-0.71%) |
Dec 02, 2013 | 9.910 | 10.05 | 9.850 | 9.910 | 648,981 | +0.09(+0.92%) |
Nov 29, 2013 | 9.750 | 9.940 | 9.660 | 9.820 | 0 | +0.16(+1.66%) |
Nov 27, 2013 | 9.550 | 9.680 | 9.350 | 9.660 | 0 | +0.16(+1.68%) |
Nov 26, 2013 | 9.270 | 9.560 | 9.240 | 9.500 | 0 | +0.28(+3.04%) |
Nov 25, 2013 | 9.030 | 9.330 | 9.030 | 9.220 | 338,961 | +0.29(+3.25%) |
Nov 22, 2013 | 8.710 | 9.040 | 8.710 | 8.930 | 0 | +0.24(+2.76%) |
Nov 21, 2013 | 8.740 | 8.800 | 8.630 | 8.690 | 518,665 | -0.02(-0.23%) |
Nov 20, 2013 | 8.750 | 8.890 | 8.660 | 8.710 | 0 | -0.03(-0.34%) |
Nov 19, 2013 | 8.700 | 8.830 | 8.640 | 8.740 | 457,040 | +0.06(+0.70%) |
Nov 18, 2013 | 8.850 | 8.920 | 8.620 | 8.679 | 0 | -0.17(-1.93%) |
Nov 15, 2013 | 8.790 | 8.920 | 8.760 | 8.850 | 0 | +0.05(+0.57%) |
Nov 14, 2013 | 8.910 | 9.000 | 8.750 | 8.800 | 540,351 | -0.07(-0.79%) |
Nov 13, 2013 | 8.870 | 9.020 | 8.790 | 8.870 | 0 | -0.06(-0.67%) |
Nov 12, 2013 | 9.150 | 9.180 | 8.800 | 8.930 | 0 | -0.23(-2.51%) |
Nov 11, 2013 | 8.990 | 9.215 | 8.870 | 9.160 | 0 | +0.18(+2.00%) |
Nov 08, 2013 | 8.680 | 9.130 | 8.680 | 8.980 | 0 | +0.30(+3.46%) |
Nov 07, 2013 | 8.770 | 9.050 | 8.640 | 8.680 | 577,033 | -0.08(-0.91%) |
Nov 06, 2013 | 9.140 | 9.268 | 8.570 | 8.760 | 1,492,652 | -0.29(-3.20%) |
Nov 05, 2013 | 9.300 | 9.300 | 8.960 | 9.050 | 759,001 | -0.26(-2.79%) |
Nov 04, 2013 | 9.150 | 9.440 | 9.150 | 9.310 | 653,922 | +0.03(+0.32%) |
Nov 01, 2013 | 9.440 | 9.450 | 9.140 | 9.280 | 0 | -0.15(-1.59%) |
Oct 31, 2013 | 9.790 | 9.900 | 9.300 | 9.430 | 889,084 | -0.40(-4.09%) |
Oct 30, 2013 | 10.65 | 10.72 | 9.740 | 9.832 | 1,236,252 | -0.84(-7.85%) |
Oct 29, 2013 | 10.55 | 10.78 | 10.33 | 10.67 | 0 | +0.18(+1.72%) |
Oct 28, 2013 | 10.69 | 10.75 | 10.43 | 10.49 | 0 | -0.16(-1.50%) |
Oct 25, 2013 | 10.76 | 10.80 | 10.53 | 10.65 | 0 | -0.08(-0.75%) |
Oct 24, 2013 | 10.46 | 10.86 | 10.43 | 10.73 | 492,505 | +0.29(+2.78%) |
Oct 23, 2013 | 10.35 | 10.47 | 10.24 | 10.44 | 405,421 | +0.03(+0.29%) |
Oct 22, 2013 | 10.46 | 10.63 | 10.25 | 10.41 | 417,536 | -0.02(-0.19%) |
Oct 21, 2013 | 10.76 | 10.91 | 10.41 | 10.43 | 423,146 | -0.32(-2.98%) |
Oct 18, 2013 | 10.66 | 10.78 | 10.50 | 10.75 | 872,985 | +0.18(+1.70%) |
Oct 17, 2013 | 10.34 | 10.59 | 10.09 | 10.57 | 763,763 | +0.21(+1.98%) |
Oct 16, 2013 | 10.09 | 10.40 | 10.02 | 10.37 | 1,532,334 | +0.38(+3.75%) |
Oct 15, 2013 | 10.22 | 10.30 | 9.920 | 9.990 | 1,174,306 | -0.29(-2.77%) |
Oct 14, 2013 | 10.18 | 10.38 | 10.06 | 10.28 | 1,272,737 | +0.01(+0.05%) |
Oct 11, 2013 | 10.46 | 10.66 | 10.07 | 10.27 | 0 | -0.25(-2.38%) |
Oct 10, 2013 | 10.45 | 10.73 | 10.30 | 10.52 | 1,992,741 | +0.19(+1.84%) |
Oct 09, 2013 | 10.80 | 10.83 | 10.19 | 10.33 | 1,131,567 | -0.43(-4.00%) |
Oct 08, 2013 | 11.23 | 11.23 | 10.57 | 10.76 | 882,608 | -0.49(-4.36%) |
Oct 07, 2013 | 11.57 | 11.68 | 11.23 | 11.25 | 0 | -0.42(-3.60%) |
Oct 04, 2013 | 11.31 | 11.88 | 11.31 | 11.67 | 0 | +0.38(+3.37%) |
Oct 03, 2013 | 11.50 | 11.60 | 11.22 | 11.29 | 0 | -0.24(-2.08%) |
Oct 02, 2013 | 11.47 | 11.60 | 11.38 | 11.53 | 750,149 | -0.06(-0.52%) |