Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 8.643 | 8.676 | 8.676 | 8.676 | 147,059 | +0.01(+0.10%) |
Dec 30, 2013 | 9.083 | 9.212 | 8.618 | 8.668 | 382,320 | -0.35(-3.87%) |
Dec 27, 2013 | 8.710 | 9.057 | 8.618 | 9.017 | 588,555 | +0.27(+3.04%) |
Dec 26, 2013 | 8.967 | 9.100 | 8.568 | 8.751 | 588,948 | -0.37(-4.01%) |
Dec 24, 2013 | 9.324 | 9.341 | 9.000 | 9.116 | 141,141 | -0.12(-1.26%) |
Dec 23, 2013 | 8.909 | 9.332 | 8.876 | 9.233 | 386,270 | +0.13(+1.46%) |
Dec 20, 2013 | 9.357 | 9.465 | 9.058 | 9.100 | 725,217 | -0.26(-2.75%) |
Dec 19, 2013 | 9.357 | 9.955 | 9.250 | 9.357 | 724,039 | -0.50(-5.05%) |
Dec 18, 2013 | 9.706 | 9.913 | 9.639 | 9.855 | 348,974 | -0.07(-0.75%) |
Dec 17, 2013 | 9.316 | 9.955 | 9.316 | 9.930 | 708,171 | +0.64(+6.88%) |
Dec 16, 2013 | 9.141 | 9.681 | 9.141 | 9.291 | 600,729 | +0.15(+1.63%) |
Dec 13, 2013 | 9.490 | 9.623 | 9.125 | 9.141 | 322,968 | -0.12(-1.26%) |
Dec 12, 2013 | 9.224 | 9.478 | 8.975 | 9.258 | 1,059,568 | +0.02(+0.27%) |
Dec 11, 2013 | 9.482 | 9.600 | 9.150 | 9.233 | 602,737 | -0.19(-2.03%) |
Dec 10, 2013 | 9.507 | 9.590 | 9.291 | 9.424 | 319,738 | -0.21(-2.16%) |
Dec 09, 2013 | 9.565 | 9.714 | 9.415 | 9.631 | 639,361 | +0.07(+0.69%) |
Dec 06, 2013 | 9.673 | 9.714 | 9.440 | 9.565 | 0 | +0.09(+0.96%) |
Dec 05, 2013 | 9.764 | 9.880 | 9.374 | 9.473 | 0 | -0.46(-4.60%) |
Dec 04, 2013 | 9.889 | 9.963 | 9.548 | 9.930 | 0 | -0.06(-0.58%) |
Dec 03, 2013 | 10.37 | 10.37 | 9.631 | 9.988 | 0 | -0.43(-4.14%) |
Dec 02, 2013 | 10.39 | 10.67 | 9.997 | 10.42 | 0 | -0.04(-0.40%) |
Nov 29, 2013 | 10.65 | 10.84 | 10.29 | 10.46 | 0 | -0.25(-2.32%) |
Nov 27, 2013 | 10.42 | 10.75 | 10.14 | 10.71 | 0 | +0.21(+1.98%) |
Nov 26, 2013 | 9.698 | 10.68 | 9.639 | 10.50 | 0 | +0.97(+10.19%) |
Nov 25, 2013 | 9.299 | 9.631 | 9.258 | 9.532 | 0 | +0.28(+3.05%) |
Nov 22, 2013 | 8.635 | 9.299 | 8.602 | 9.249 | 0 | +0.61(+7.12%) |
Nov 21, 2013 | 8.668 | 8.950 | 8.585 | 8.635 | 0 | +0.01(+0.10%) |
Nov 20, 2013 | 8.477 | 8.818 | 8.427 | 8.627 | 0 | +0.57(+7.11%) |
Nov 19, 2013 | 8.452 | 8.602 | 8.004 | 8.054 | 0 | -0.52(-6.10%) |
Nov 18, 2013 | 8.751 | 8.850 | 8.477 | 8.577 | 0 | -0.12(-1.43%) |
Nov 15, 2013 | 8.726 | 9.092 | 8.585 | 8.701 | 0 | +0.05(+0.58%) |
Nov 14, 2013 | 8.087 | 8.826 | 8.087 | 8.651 | 0 | +0.55(+6.76%) |
Nov 13, 2013 | 7.888 | 8.178 | 7.838 | 8.103 | 0 | +0.19(+2.41%) |
Nov 12, 2013 | 8.112 | 8.270 | 7.863 | 7.913 | 0 | -0.16(-1.95%) |
Nov 11, 2013 | 7.904 | 8.436 | 7.854 | 8.070 | 0 | +0.04(+0.52%) |
Nov 08, 2013 | 8.070 | 8.253 | 7.971 | 8.029 | 0 | +0.17(+2.22%) |
Nov 07, 2013 | 8.270 | 8.552 | 7.805 | 7.854 | 0 | -0.10(-1.25%) |
Nov 06, 2013 | 8.643 | 8.718 | 7.805 | 7.954 | 0 | -0.54(-6.35%) |
Nov 05, 2013 | 7.896 | 8.685 | 7.821 | 8.494 | 956,276 | +0.64(+8.14%) |
Nov 04, 2013 | 7.838 | 8.093 | 7.738 | 7.854 | 0 | +0.03(+0.42%) |
Nov 01, 2013 | 7.971 | 7.979 | 7.730 | 7.821 | 0 | -0.22(-2.69%) |
Oct 31, 2013 | 8.020 | 8.120 | 7.730 | 8.037 | 0 | +0.00(+0.00%) |
Oct 30, 2013 | 8.012 | 8.253 | 7.888 | 8.037 | 0 | +0.07(+0.94%) |
Oct 29, 2013 | 8.560 | 8.560 | 7.680 | 7.962 | 0 | -0.66(-7.61%) |
Oct 28, 2013 | 8.925 | 9.081 | 8.535 | 8.618 | 0 | -0.34(-3.80%) |
Oct 25, 2013 | 9.407 | 9.407 | 8.901 | 8.959 | 0 | -0.48(-5.10%) |
Oct 24, 2013 | 8.959 | 9.490 | 8.660 | 9.440 | 0 | +0.50(+5.57%) |
Oct 23, 2013 | 9.199 | 9.465 | 8.751 | 8.942 | 0 | -0.33(-3.58%) |
Oct 22, 2013 | 9.532 | 9.597 | 9.100 | 9.274 | 0 | -0.26(-2.70%) |
Oct 21, 2013 | 9.208 | 9.689 | 9.208 | 9.532 | 0 | +0.42(+4.55%) |
Oct 18, 2013 | 8.859 | 9.133 | 8.668 | 9.116 | 918,216 | +0.33(+3.78%) |
Oct 17, 2013 | 8.726 | 8.867 | 8.635 | 8.784 | 0 | -0.09(-1.03%) |
Oct 16, 2013 | 9.083 | 9.083 | 8.452 | 8.876 | 0 | +0.02(+0.19%) |
Oct 15, 2013 | 9.291 | 9.540 | 8.809 | 8.859 | 0 | -0.42(-4.48%) |
Oct 14, 2013 | 8.851 | 9.341 | 8.793 | 9.274 | 0 | +0.41(+4.59%) |
Oct 11, 2013 | 8.784 | 8.876 | 8.560 | 8.867 | 0 | +0.27(+3.09%) |
Oct 10, 2013 | 8.286 | 8.618 | 8.282 | 8.602 | 0 | +0.46(+5.71%) |
Oct 09, 2013 | 7.838 | 8.187 | 7.771 | 8.137 | 0 | +0.29(+3.70%) |
Oct 08, 2013 | 7.904 | 8.004 | 7.771 | 7.846 | 0 | +0.05(+0.64%) |
Oct 07, 2013 | 7.506 | 7.896 | 7.475 | 7.796 | 0 | +0.20(+2.62%) |
Oct 04, 2013 | 7.697 | 7.796 | 7.398 | 7.597 | 0 | -0.20(-2.56%) |
Oct 03, 2013 | 7.738 | 7.871 | 7.356 | 7.796 | 0 | +0.04(+0.54%) |
Oct 02, 2013 | 7.954 | 8.145 | 7.738 | 7.755 | 0 | -0.27(-3.41%) |