Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 9.354 | 9.744 | 9.744 | 9.744 | 1,476,950 | +0.47(+5.08%) |
Dec 30, 2013 | 9.859 | 9.946 | 9.098 | 9.273 | 1,746,007 | -0.57(-5.81%) |
Dec 27, 2013 | 9.825 | 9.899 | 9.630 | 9.845 | 1,348,671 | +0.05(+0.55%) |
Dec 26, 2013 | 9.462 | 9.980 | 9.441 | 9.791 | 1,761,152 | +0.42(+4.53%) |
Dec 24, 2013 | 9.031 | 9.421 | 9.024 | 9.367 | 793,218 | +0.38(+4.19%) |
Dec 23, 2013 | 8.748 | 9.152 | 8.715 | 8.990 | 960,269 | +0.35(+4.05%) |
Dec 20, 2013 | 8.560 | 8.789 | 8.378 | 8.641 | 1,165,440 | +0.15(+1.74%) |
Dec 19, 2013 | 8.351 | 8.560 | 8.351 | 8.493 | 431,372 | +0.13(+1.61%) |
Dec 18, 2013 | 7.974 | 8.385 | 7.961 | 8.358 | 571,169 | +0.36(+4.46%) |
Dec 17, 2013 | 8.210 | 8.257 | 7.867 | 8.001 | 834,061 | -0.24(-2.86%) |
Dec 16, 2013 | 8.095 | 8.338 | 8.089 | 8.237 | 508,450 | +0.15(+1.91%) |
Dec 13, 2013 | 8.008 | 8.358 | 8.008 | 8.082 | 640,325 | +0.07(+0.92%) |
Dec 12, 2013 | 8.331 | 8.405 | 8.001 | 8.008 | 1,002,555 | -0.35(-4.19%) |
Dec 11, 2013 | 8.775 | 8.775 | 8.270 | 8.358 | 924,349 | -0.34(-3.87%) |
Dec 10, 2013 | 8.489 | 8.853 | 8.489 | 8.694 | 1,463,312 | +0.20(+2.33%) |
Dec 09, 2013 | 8.562 | 8.582 | 8.352 | 8.496 | 707,687 | +0.09(+1.10%) |
Dec 06, 2013 | 8.569 | 8.681 | 8.298 | 8.403 | 860,693 | -0.08(-0.94%) |
Dec 05, 2013 | 8.298 | 8.529 | 8.298 | 8.483 | 783,611 | +0.21(+2.56%) |
Dec 04, 2013 | 8.046 | 8.338 | 7.835 | 8.271 | 1,314,623 | +0.24(+3.05%) |
Dec 03, 2013 | 8.516 | 8.648 | 7.875 | 8.027 | 2,458,995 | -0.58(-6.69%) |
Dec 02, 2013 | 8.265 | 8.655 | 7.815 | 8.602 | 3,032,193 | +0.40(+4.92%) |
Nov 29, 2013 | 7.703 | 8.232 | 7.696 | 8.199 | 1,124,089 | +0.58(+7.64%) |
Nov 27, 2013 | 7.465 | 7.749 | 7.207 | 7.617 | 2,126,026 | +0.23(+3.13%) |
Nov 26, 2013 | 6.956 | 7.432 | 6.942 | 7.385 | 1,871,057 | +0.49(+7.09%) |
Nov 25, 2013 | 6.354 | 6.903 | 6.314 | 6.896 | 1,553,381 | +0.64(+10.25%) |
Nov 22, 2013 | 5.951 | 6.407 | 5.944 | 6.255 | 1,004,839 | +0.34(+5.70%) |
Nov 21, 2013 | 5.408 | 5.970 | 5.408 | 5.917 | 1,183,175 | +0.50(+9.15%) |
Nov 20, 2013 | 5.375 | 5.474 | 5.355 | 5.422 | 279,806 | +0.05(+0.99%) |
Nov 19, 2013 | 5.283 | 5.395 | 5.274 | 5.369 | 192,076 | +0.09(+1.63%) |
Nov 18, 2013 | 5.322 | 5.394 | 5.276 | 5.283 | 243,593 | -0.03(-0.62%) |
Nov 15, 2013 | 5.309 | 5.395 | 5.250 | 5.316 | 236,902 | +0.01(+0.12%) |
Nov 14, 2013 | 5.408 | 5.408 | 5.289 | 5.309 | 203,548 | -0.10(-1.83%) |
Nov 13, 2013 | 5.270 | 5.435 | 5.244 | 5.408 | 256,629 | +0.11(+2.12%) |
Nov 12, 2013 | 5.303 | 5.342 | 5.256 | 5.296 | 193,019 | -0.03(-0.62%) |
Nov 11, 2013 | 5.276 | 5.389 | 5.223 | 5.329 | 371,400 | +0.06(+1.13%) |
Nov 08, 2013 | 5.256 | 5.329 | 5.184 | 5.270 | 324,860 | +0.02(+0.38%) |
Nov 07, 2013 | 5.283 | 5.289 | 5.117 | 5.250 | 409,563 | -0.05(-1.00%) |
Nov 06, 2013 | 5.408 | 5.488 | 5.283 | 5.303 | 662,216 | -0.04(-0.74%) |
Nov 05, 2013 | 5.488 | 5.488 | 5.223 | 5.342 | 830,129 | +0.16(+3.06%) |
Nov 04, 2013 | 5.184 | 5.190 | 5.137 | 5.184 | 532,000 | +0.03(+0.51%) |
Nov 01, 2013 | 5.177 | 5.210 | 5.104 | 5.157 | 497,103 | -0.03(-0.51%) |
Oct 31, 2013 | 5.184 | 5.227 | 5.098 | 5.184 | 509,202 | -0.03(-0.63%) |
Oct 30, 2013 | 5.336 | 5.336 | 5.157 | 5.217 | 298,143 | -0.09(-1.74%) |
Oct 29, 2013 | 5.322 | 5.348 | 5.177 | 5.309 | 236,802 | +0.01(+0.12%) |
Oct 28, 2013 | 5.117 | 5.408 | 5.098 | 5.303 | 685,859 | +0.18(+3.48%) |
Oct 25, 2013 | 5.124 | 5.124 | 5.032 | 5.124 | 203,148 | +0.04(+0.78%) |
Oct 24, 2013 | 4.998 | 5.123 | 4.969 | 5.084 | 177,928 | +0.11(+2.26%) |
Oct 23, 2013 | 4.998 | 5.012 | 4.879 | 4.972 | 296,769 | -0.03(-0.53%) |
Oct 22, 2013 | 5.025 | 5.045 | 4.985 | 4.998 | 159,371 | +0.05(+0.93%) |
Oct 21, 2013 | 4.992 | 5.005 | 4.899 | 4.952 | 356,989 | -0.01(-0.27%) |
Oct 18, 2013 | 4.787 | 5.005 | 4.787 | 4.965 | 576,435 | +0.22(+4.74%) |
Oct 17, 2013 | 4.542 | 4.751 | 4.529 | 4.741 | 356,083 | +0.19(+4.22%) |
Oct 16, 2013 | 4.529 | 4.575 | 4.489 | 4.549 | 271,935 | +0.05(+1.03%) |
Oct 15, 2013 | 4.496 | 4.546 | 4.470 | 4.503 | 299,689 | +0.03(+0.59%) |
Oct 14, 2013 | 4.483 | 4.575 | 4.463 | 4.476 | 426,496 | -0.02(-0.44%) |
Oct 11, 2013 | 4.390 | 4.516 | 4.377 | 4.496 | 264,385 | +0.08(+1.80%) |
Oct 10, 2013 | 4.443 | 4.522 | 4.380 | 4.417 | 491,408 | +0.07(+1.52%) |
Oct 09, 2013 | 4.410 | 4.410 | 4.205 | 4.351 | 660,897 | -0.02(-0.45%) |
Oct 08, 2013 | 4.503 | 4.562 | 4.364 | 4.370 | 671,507 | -0.13(-2.79%) |
Oct 07, 2013 | 4.628 | 4.641 | 4.496 | 4.496 | 449,067 | -0.12(-2.58%) |
Oct 04, 2013 | 4.589 | 4.694 | 4.542 | 4.615 | 213,993 | +0.02(+0.43%) |
Oct 03, 2013 | 4.595 | 4.628 | 4.522 | 4.595 | 429,272 | -0.05(-1.00%) |
Oct 02, 2013 | 4.708 | 4.741 | 4.635 | 4.641 | 266,928 | -0.10(-2.09%) |