Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 7.125 | 6.995 | 6.995 | 6.995 | 28,600 | -0.21(-2.85%) |
Dec 30, 2013 | 7.110 | 7.200 | 6.505 | 7.200 | 29,358 | +0.17(+2.49%) |
Dec 27, 2013 | 7.070 | 7.070 | 6.570 | 7.025 | 110,858 | -0.06(-0.92%) |
Dec 26, 2013 | 7.750 | 7.750 | 6.960 | 7.090 | 94,716 | -0.73(-9.28%) |
Dec 24, 2013 | 7.555 | 7.850 | 7.335 | 7.815 | 10,932 | +0.25(+3.24%) |
Dec 23, 2013 | 7.825 | 7.825 | 7.525 | 7.570 | 34,762 | -0.43(-5.37%) |
Dec 20, 2013 | 7.360 | 8.000 | 7.295 | 8.000 | 29,462 | +0.65(+8.84%) |
Dec 19, 2013 | 7.355 | 7.545 | 7.325 | 7.350 | 7,124 | -0.05(-0.68%) |
Dec 18, 2013 | 7.560 | 7.595 | 7.375 | 7.400 | 24,340 | -0.07(-1.00%) |
Dec 17, 2013 | 7.430 | 7.640 | 7.360 | 7.475 | 22,462 | +0.15(+2.12%) |
Dec 16, 2013 | 7.625 | 7.660 | 7.320 | 7.320 | 27,182 | -0.27(-3.62%) |
Dec 13, 2013 | 7.395 | 7.652 | 7.390 | 7.595 | 8,934 | +0.22(+3.05%) |
Dec 12, 2013 | 7.460 | 7.665 | 7.370 | 7.370 | 17,418 | -0.09(-1.21%) |
Dec 11, 2013 | 7.800 | 7.810 | 7.460 | 7.460 | 17,316 | -0.49(-6.16%) |
Dec 10, 2013 | 7.855 | 7.950 | 7.615 | 7.950 | 34,274 | +0.03(+0.38%) |
Dec 09, 2013 | 8.025 | 8.025 | 7.550 | 7.920 | 63,752 | -0.07(-0.88%) |
Dec 06, 2013 | 7.890 | 8.255 | 7.870 | 7.990 | 36,272 | +0.14(+1.78%) |
Dec 05, 2013 | 7.770 | 8.250 | 7.770 | 7.850 | 45,192 | -0.06(-0.70%) |
Dec 04, 2013 | 7.830 | 8.180 | 7.830 | 7.905 | 49,076 | +0.24(+3.13%) |
Dec 03, 2013 | 8.375 | 8.375 | 7.510 | 7.665 | 47,854 | -0.61(-7.37%) |
Dec 02, 2013 | 7.620 | 8.275 | 7.550 | 8.275 | 55,874 | +1.22(+17.21%) |
Nov 29, 2013 | 7.716 | 8.000 | 7.060 | 7.060 | 34,175 | -0.70(-9.02%) |
Nov 27, 2013 | 7.564 | 7.760 | 7.292 | 7.760 | 24,380 | +0.14(+1.84%) |
Nov 26, 2013 | 7.432 | 7.620 | 7.052 | 7.620 | 50,415 | +0.03(+0.42%) |
Nov 25, 2013 | 8.000 | 8.000 | 7.068 | 7.588 | 81,440 | -0.20(-2.57%) |
Nov 22, 2013 | 7.772 | 7.796 | 7.504 | 7.788 | 49,440 | +0.29(+3.84%) |
Nov 21, 2013 | 6.880 | 7.552 | 6.608 | 7.500 | 162,477 | +0.52(+7.39%) |
Nov 20, 2013 | 8.796 | 8.796 | 6.684 | 6.984 | 373,457 | -1.88(-21.17%) |
Nov 19, 2013 | 9.772 | 9.788 | 8.312 | 8.860 | 203,540 | -0.64(-6.70%) |
Nov 18, 2013 | 9.004 | 9.992 | 9.004 | 9.496 | 142,290 | +0.59(+6.65%) |
Nov 15, 2013 | 8.644 | 9.128 | 8.604 | 8.904 | 107,122 | +0.43(+5.05%) |
Nov 14, 2013 | 8.780 | 9.480 | 8.400 | 8.476 | 171,182 | +0.32(+3.97%) |
Nov 12, 2013 | 8.008 | 8.200 | 7.904 | 8.152 | 157,110 | +0.15(+1.90%) |
Nov 11, 2013 | 7.640 | 8.040 | 7.640 | 8.000 | 70,047 | +0.27(+3.47%) |
Nov 08, 2013 | 7.700 | 8.100 | 7.644 | 7.732 | 130,627 | +0.09(+1.20%) |
Nov 07, 2013 | 7.476 | 7.840 | 7.388 | 7.640 | 168,140 | +0.40(+5.52%) |
Nov 06, 2013 | 6.916 | 7.320 | 6.900 | 7.240 | 147,902 | +0.40(+5.85%) |
Nov 05, 2013 | 6.460 | 6.868 | 6.460 | 6.840 | 73,210 | +0.37(+5.75%) |
Nov 04, 2013 | 6.240 | 6.528 | 6.240 | 6.468 | 61,285 | +0.49(+8.16%) |
Nov 01, 2013 | 5.848 | 5.980 | 5.848 | 5.980 | 32,917 | +0.15(+2.54%) |
Oct 31, 2013 | 5.820 | 6.104 | 5.768 | 5.832 | 39,062 | +0.09(+1.53%) |
Oct 30, 2013 | 5.720 | 5.840 | 5.696 | 5.744 | 49,430 | +0.02(+0.42%) |
Oct 29, 2013 | 5.720 | 5.740 | 5.529 | 5.720 | 19,910 | +0.02(+0.42%) |
Oct 28, 2013 | 5.828 | 5.976 | 5.680 | 5.696 | 27,385 | -0.13(-2.26%) |
Oct 25, 2013 | 5.736 | 5.876 | 5.720 | 5.828 | 28,605 | +0.13(+2.25%) |
Oct 24, 2013 | 5.800 | 5.996 | 5.580 | 5.700 | 51,172 | -0.00(-0.01%) |
Oct 23, 2013 | 5.020 | 5.836 | 5.020 | 5.700 | 129,555 | +0.88(+18.36%) |
Oct 22, 2013 | 4.800 | 4.984 | 4.764 | 4.816 | 21,695 | +0.05(+1.09%) |
Oct 21, 2013 | 4.640 | 4.796 | 4.640 | 4.764 | 6,000 | +0.08(+1.62%) |
Oct 18, 2013 | 4.636 | 4.716 | 4.636 | 4.688 | 3,372 | +0.05(+1.03%) |
Oct 17, 2013 | 4.640 | 4.676 | 4.600 | 4.640 | 11,390 | +0.01(+0.17%) |
Oct 16, 2013 | 4.600 | 4.632 | 4.600 | 4.632 | 3,047 | +0.01(+0.17%) |
Oct 15, 2013 | 4.620 | 4.640 | 4.500 | 4.624 | 20,160 | -0.01(-0.17%) |
Oct 14, 2013 | 4.560 | 4.632 | 4.552 | 4.632 | 12,897 | +0.02(+0.53%) |
Oct 11, 2013 | 4.604 | 4.640 | 4.592 | 4.608 | 10,567 | -0.03(-0.61%) |
Oct 10, 2013 | 4.608 | 4.640 | 4.572 | 4.636 | 11,375 | +0.06(+1.31%) |
Oct 09, 2013 | 4.588 | 4.588 | 4.545 | 4.576 | 1,255 | +0.04(+0.79%) |
Oct 08, 2013 | 4.604 | 4.604 | 4.540 | 4.540 | 4,000 | -0.06(-1.39%) |
Oct 07, 2013 | 4.608 | 4.612 | 4.604 | 4.604 | 1,750 | -0.04(-0.78%) |
Oct 04, 2013 | 4.600 | 4.662 | 4.596 | 4.640 | 12,145 | +0.04(+0.87%) |
Oct 03, 2013 | 4.600 | 4.600 | 4.560 | 4.600 | 2,062 | +0.00(+0.09%) |
Oct 02, 2013 | 4.520 | 4.600 | 4.480 | 4.596 | 12,125 | +0.04(+0.88%) |