Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 10.10 | 10.18 | 10.18 | 10.18 | 29,200 | +0.10(+0.99%) |
Dec 30, 2013 | 10.11 | 10.17 | 9.950 | 10.08 | 27,665 | -0.07(-0.69%) |
Dec 27, 2013 | 10.31 | 10.31 | 9.940 | 10.15 | 39,526 | -0.12(-1.17%) |
Dec 26, 2013 | 10.48 | 10.54 | 10.24 | 10.27 | 36,870 | -0.21(-2.00%) |
Dec 24, 2013 | 10.04 | 10.53 | 10.04 | 10.48 | 47,274 | +0.47(+4.70%) |
Dec 23, 2013 | 10.09 | 10.15 | 9.850 | 10.01 | 49,094 | -0.01(-0.10%) |
Dec 20, 2013 | 9.640 | 10.13 | 9.640 | 10.02 | 145,549 | +0.37(+3.83%) |
Dec 19, 2013 | 9.420 | 9.999 | 9.420 | 9.650 | 117,849 | +0.10(+1.05%) |
Dec 18, 2013 | 9.550 | 9.620 | 9.470 | 9.550 | 72,493 | +0.04(+0.42%) |
Dec 17, 2013 | 9.510 | 9.570 | 9.200 | 9.510 | 241,076 | +0.01(+0.11%) |
Dec 16, 2013 | 8.720 | 9.500 | 8.720 | 9.500 | 292,322 | +0.86(+9.95%) |
Dec 13, 2013 | 8.600 | 8.700 | 8.570 | 8.640 | 35,883 | +0.08(+0.93%) |
Dec 12, 2013 | 8.580 | 8.650 | 8.495 | 8.560 | 19,202 | +0.01(+0.12%) |
Dec 11, 2013 | 8.840 | 8.860 | 8.480 | 8.550 | 29,790 | -0.33(-3.72%) |
Dec 10, 2013 | 8.940 | 9.050 | 8.770 | 8.880 | 47,882 | -0.04(-0.45%) |
Dec 09, 2013 | 9.030 | 9.030 | 8.860 | 8.920 | 25,610 | -0.13(-1.44%) |
Dec 06, 2013 | 8.850 | 9.090 | 8.750 | 9.050 | 0 | +0.27(+3.08%) |
Dec 05, 2013 | 8.850 | 8.929 | 8.730 | 8.780 | 0 | -0.08(-0.90%) |
Dec 04, 2013 | 9.240 | 9.240 | 8.820 | 8.860 | 0 | -0.37(-4.01%) |
Dec 03, 2013 | 9.180 | 9.410 | 9.150 | 9.230 | 0 | -0.02(-0.22%) |
Dec 02, 2013 | 9.470 | 9.510 | 9.160 | 9.250 | 0 | -0.20(-2.12%) |
Nov 29, 2013 | 9.500 | 9.500 | 9.371 | 9.450 | 0 | +0.02(+0.21%) |
Nov 27, 2013 | 9.200 | 9.460 | 9.087 | 9.430 | 0 | +0.28(+3.06%) |
Nov 26, 2013 | 9.260 | 9.340 | 9.100 | 9.150 | 0 | -0.24(-2.56%) |
Nov 25, 2013 | 9.640 | 9.640 | 9.370 | 9.390 | 38,035 | -0.25(-2.59%) |
Nov 22, 2013 | 9.640 | 9.770 | 9.590 | 9.640 | 0 | +0.03(+0.31%) |
Nov 21, 2013 | 9.490 | 9.800 | 9.350 | 9.610 | 74,770 | +0.17(+1.80%) |
Nov 20, 2013 | 9.350 | 9.618 | 9.310 | 9.440 | 0 | +0.12(+1.29%) |
Nov 19, 2013 | 9.270 | 9.430 | 9.200 | 9.320 | 43,875 | +0.03(+0.32%) |
Nov 18, 2013 | 9.280 | 9.410 | 9.220 | 9.290 | 0 | +0.00(+0.00%) |
Nov 15, 2013 | 9.250 | 9.480 | 9.250 | 9.290 | 0 | +0.02(+0.22%) |
Nov 14, 2013 | 9.020 | 9.330 | 9.020 | 9.270 | 0 | +0.78(+9.19%) |
Nov 12, 2013 | 8.400 | 8.590 | 8.270 | 8.490 | 0 | +0.10(+1.19%) |
Nov 11, 2013 | 8.470 | 8.600 | 8.360 | 8.390 | 0 | -0.06(-0.71%) |
Nov 08, 2013 | 8.480 | 8.600 | 8.300 | 8.450 | 0 | -0.04(-0.47%) |
Nov 07, 2013 | 8.590 | 8.710 | 8.410 | 8.490 | 240,367 | -0.11(-1.28%) |
Nov 06, 2013 | 8.720 | 8.920 | 8.550 | 8.600 | 133,908 | -0.05(-0.58%) |
Nov 05, 2013 | 8.650 | 8.890 | 8.355 | 8.650 | 0 | -1.22(-12.36%) |
Nov 04, 2013 | 9.840 | 9.950 | 9.660 | 9.870 | 69,101 | +0.04(+0.41%) |
Nov 01, 2013 | 10.03 | 10.03 | 9.760 | 9.830 | 0 | -0.22(-2.19%) |
Oct 31, 2013 | 10.34 | 10.34 | 10.02 | 10.05 | 0 | -0.32(-3.09%) |
Oct 30, 2013 | 10.55 | 10.55 | 10.35 | 10.37 | 47,128 | -0.19(-1.80%) |
Oct 29, 2013 | 10.31 | 10.61 | 10.10 | 10.56 | 0 | +0.25(+2.42%) |
Oct 28, 2013 | 10.20 | 10.36 | 10.15 | 10.31 | 0 | +0.10(+0.98%) |
Oct 25, 2013 | 10.18 | 10.23 | 10.12 | 10.21 | 0 | +0.07(+0.69%) |
Oct 24, 2013 | 10.14 | 10.20 | 10.06 | 10.14 | 35,534 | +0.02(+0.20%) |
Oct 23, 2013 | 10.05 | 10.18 | 9.680 | 10.12 | 0 | +0.03(+0.30%) |
Oct 22, 2013 | 10.12 | 10.19 | 10.09 | 10.09 | 34,229 | -0.08(-0.79%) |
Oct 21, 2013 | 10.27 | 10.27 | 10.13 | 10.17 | 47,900 | -0.07(-0.68%) |
Oct 18, 2013 | 9.640 | 10.43 | 9.580 | 10.24 | 145,458 | +0.69(+7.23%) |
Oct 17, 2013 | 9.340 | 9.590 | 9.310 | 9.550 | 34,847 | +0.18(+1.92%) |
Oct 16, 2013 | 9.070 | 9.410 | 9.070 | 9.370 | 24,439 | +0.39(+4.34%) |
Oct 15, 2013 | 9.040 | 9.070 | 8.970 | 8.980 | 105,517 | -0.06(-0.66%) |
Oct 14, 2013 | 9.000 | 9.150 | 8.980 | 9.040 | 102,910 | -0.03(-0.33%) |
Oct 11, 2013 | 8.950 | 9.310 | 8.950 | 9.070 | 0 | +0.07(+0.78%) |
Oct 10, 2013 | 9.090 | 9.100 | 8.970 | 9.000 | 42,234 | +0.02(+0.22%) |
Oct 09, 2013 | 9.000 | 9.060 | 8.950 | 8.980 | 45,556 | +0.03(+0.34%) |
Oct 08, 2013 | 9.040 | 9.100 | 8.850 | 8.950 | 91,805 | -0.10(-1.10%) |
Oct 07, 2013 | 8.900 | 9.090 | 8.771 | 9.050 | 0 | +0.12(+1.34%) |
Oct 04, 2013 | 8.880 | 8.980 | 8.840 | 8.930 | 0 | +0.02(+0.22%) |
Oct 03, 2013 | 9.050 | 9.050 | 8.780 | 8.910 | 0 | -0.18(-1.98%) |
Oct 02, 2013 | 9.000 | 9.120 | 8.980 | 9.090 | 47,904 | +0.02(+0.22%) |