Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 6.410 | 6.340 | 6.340 | 6.340 | 460,400 | -0.05(-0.78%) |
Dec 30, 2013 | 5.890 | 6.440 | 5.880 | 6.390 | 756,538 | +0.52(+8.86%) |
Dec 27, 2013 | 5.780 | 5.900 | 5.700 | 5.870 | 265,169 | +0.09(+1.56%) |
Dec 26, 2013 | 5.860 | 5.980 | 5.670 | 5.780 | 280,711 | -0.05(-0.86%) |
Dec 24, 2013 | 5.650 | 5.875 | 5.610 | 5.830 | 132,798 | +0.22(+3.92%) |
Dec 23, 2013 | 5.710 | 5.840 | 5.530 | 5.610 | 464,638 | -0.09(-1.58%) |
Dec 20, 2013 | 6.020 | 6.090 | 5.700 | 5.700 | 377,807 | -0.28(-4.68%) |
Dec 19, 2013 | 5.760 | 5.990 | 5.620 | 5.980 | 325,061 | +0.18(+3.10%) |
Dec 18, 2013 | 5.830 | 5.960 | 5.750 | 5.800 | 237,255 | +0.03(+0.52%) |
Dec 17, 2013 | 5.580 | 5.850 | 5.520 | 5.770 | 277,934 | +0.21(+3.78%) |
Dec 16, 2013 | 5.860 | 5.860 | 5.500 | 5.560 | 307,930 | -0.14(-2.46%) |
Dec 13, 2013 | 5.060 | 5.970 | 5.050 | 5.700 | 986,844 | +0.81(+16.56%) |
Dec 12, 2013 | 5.120 | 5.130 | 4.540 | 4.890 | 1,067,859 | -0.28(-5.42%) |
Dec 11, 2013 | 5.650 | 5.650 | 5.100 | 5.170 | 680,800 | -0.48(-8.50%) |
Dec 10, 2013 | 5.710 | 5.850 | 5.380 | 5.650 | 747,927 | -0.07(-1.22%) |
Dec 09, 2013 | 6.150 | 6.245 | 5.660 | 5.720 | 564,500 | -0.28(-4.67%) |
Dec 06, 2013 | 6.360 | 6.420 | 6.000 | 6.000 | 0 | -0.27(-4.31%) |
Dec 05, 2013 | 6.260 | 6.600 | 6.080 | 6.270 | 0 | -0.14(-2.18%) |
Dec 04, 2013 | 6.550 | 6.800 | 6.370 | 6.410 | 0 | -0.19(-2.88%) |
Dec 03, 2013 | 6.750 | 6.890 | 6.480 | 6.600 | 0 | -0.31(-4.49%) |
Dec 02, 2013 | 7.290 | 7.350 | 6.840 | 6.910 | 0 | -0.34(-4.69%) |
Nov 29, 2013 | 7.320 | 7.390 | 7.061 | 7.250 | 0 | +0.01(+0.14%) |
Nov 27, 2013 | 7.080 | 7.290 | 7.080 | 7.240 | 0 | +0.10(+1.40%) |
Nov 26, 2013 | 7.090 | 7.240 | 6.950 | 7.140 | 0 | +0.09(+1.28%) |
Nov 25, 2013 | 7.200 | 7.210 | 7.000 | 7.050 | 276,723 | -0.06(-0.84%) |
Nov 22, 2013 | 7.100 | 7.170 | 6.950 | 7.110 | 0 | +0.04(+0.57%) |
Nov 21, 2013 | 6.830 | 7.335 | 6.830 | 7.070 | 504,300 | +0.27(+3.97%) |
Nov 20, 2013 | 7.260 | 7.290 | 6.670 | 6.800 | 0 | -0.31(-4.36%) |
Nov 19, 2013 | 7.670 | 7.900 | 7.060 | 7.110 | 456,727 | -0.57(-7.42%) |
Nov 18, 2013 | 7.770 | 7.900 | 7.524 | 7.680 | 0 | -0.09(-1.16%) |
Nov 15, 2013 | 7.720 | 7.950 | 7.700 | 7.770 | 0 | -0.07(-0.89%) |
Nov 14, 2013 | 7.990 | 8.140 | 7.750 | 7.840 | 0 | -0.38(-4.62%) |
Nov 12, 2013 | 8.070 | 8.280 | 7.750 | 8.220 | 0 | +0.06(+0.74%) |
Nov 11, 2013 | 7.790 | 8.260 | 7.780 | 8.160 | 0 | +0.32(+4.08%) |
Nov 08, 2013 | 7.820 | 7.960 | 7.620 | 7.840 | 0 | +0.16(+2.08%) |
Nov 07, 2013 | 8.020 | 8.120 | 7.630 | 7.680 | 226,774 | -0.32(-4.00%) |
Nov 06, 2013 | 7.720 | 8.230 | 7.720 | 8.000 | 369,394 | -0.25(-3.03%) |
Nov 05, 2013 | 8.090 | 8.350 | 8.010 | 8.250 | 585,416 | +0.32(+4.04%) |
Nov 04, 2013 | 7.840 | 8.230 | 7.700 | 7.930 | 918,196 | +0.32(+4.20%) |
Nov 01, 2013 | 7.820 | 7.970 | 7.595 | 7.610 | 0 | +0.06(+0.79%) |
Oct 31, 2013 | 7.760 | 7.990 | 7.530 | 7.550 | 0 | -0.12(-1.56%) |
Oct 30, 2013 | 8.240 | 8.780 | 7.630 | 7.670 | 320,185 | -0.21(-2.66%) |
Oct 29, 2013 | 7.930 | 8.200 | 7.810 | 7.880 | 0 | +0.02(+0.25%) |
Oct 28, 2013 | 8.110 | 8.240 | 7.600 | 7.860 | 0 | -0.04(-0.51%) |
Oct 25, 2013 | 8.770 | 8.770 | 7.900 | 7.900 | 0 | -0.82(-9.46%) |
Oct 24, 2013 | 8.800 | 8.990 | 8.710 | 8.725 | 160,418 | -0.02(-0.17%) |
Oct 23, 2013 | 8.960 | 8.982 | 8.700 | 8.740 | 0 | -0.26(-2.89%) |
Oct 22, 2013 | 9.160 | 9.370 | 8.760 | 9.000 | 557,888 | -0.08(-0.88%) |
Oct 21, 2013 | 8.980 | 9.170 | 8.770 | 9.080 | 484,344 | +0.24(+2.71%) |
Oct 18, 2013 | 8.710 | 9.100 | 8.690 | 8.840 | 452,230 | +0.18(+2.08%) |
Oct 17, 2013 | 8.520 | 8.870 | 8.500 | 8.660 | 188,034 | +0.07(+0.81%) |
Oct 16, 2013 | 8.660 | 8.950 | 8.510 | 8.590 | 281,438 | +0.01(+0.12%) |
Oct 15, 2013 | 8.680 | 8.920 | 8.530 | 8.580 | 272,121 | -0.17(-1.94%) |
Oct 14, 2013 | 8.550 | 8.830 | 8.270 | 8.750 | 223,335 | +0.06(+0.69%) |
Oct 11, 2013 | 8.170 | 8.750 | 8.130 | 8.690 | 0 | +0.50(+6.11%) |
Oct 10, 2013 | 7.850 | 8.220 | 7.850 | 8.190 | 290,362 | +0.57(+7.48%) |
Oct 09, 2013 | 8.030 | 8.080 | 7.470 | 7.620 | 0 | -0.44(-5.46%) |
Oct 08, 2013 | 8.640 | 8.890 | 8.000 | 8.060 | 411,926 | -0.60(-6.93%) |
Oct 07, 2013 | 8.760 | 8.930 | 8.600 | 8.660 | 0 | -0.27(-3.02%) |
Oct 04, 2013 | 8.410 | 9.000 | 8.340 | 8.930 | 0 | +0.59(+7.07%) |
Oct 03, 2013 | 8.230 | 8.440 | 7.800 | 8.340 | 0 | -0.02(-0.24%) |
Oct 02, 2013 | 8.100 | 8.490 | 8.100 | 8.360 | 199,016 | +0.04(+0.48%) |