Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 11.96 | 11.79 | 11.79 | 11.79 | 122,300 | -0.17(-1.42%) |
Dec 30, 2013 | 11.44 | 12.00 | 11.33 | 11.96 | 178,557 | +0.55(+4.82%) |
Dec 27, 2013 | 11.32 | 11.57 | 11.17 | 11.41 | 85,108 | +0.09(+0.80%) |
Dec 26, 2013 | 11.75 | 11.85 | 11.30 | 11.32 | 96,920 | -0.35(-3.00%) |
Dec 24, 2013 | 11.47 | 11.90 | 11.43 | 11.67 | 125,985 | +0.19(+1.66%) |
Dec 23, 2013 | 11.13 | 11.50 | 10.83 | 11.48 | 263,219 | +0.51(+4.65%) |
Dec 20, 2013 | 10.27 | 11.05 | 10.27 | 10.97 | 314,320 | +0.66(+6.40%) |
Dec 19, 2013 | 10.46 | 10.68 | 10.27 | 10.31 | 172,415 | -0.23(-2.18%) |
Dec 18, 2013 | 10.61 | 10.70 | 10.44 | 10.54 | 137,710 | -0.03(-0.28%) |
Dec 17, 2013 | 10.83 | 10.83 | 10.40 | 10.57 | 142,464 | -0.28(-2.58%) |
Dec 16, 2013 | 10.77 | 11.00 | 10.59 | 10.85 | 235,677 | -0.03(-0.28%) |
Dec 13, 2013 | 9.950 | 11.18 | 9.950 | 10.88 | 836,710 | +1.14(+11.70%) |
Dec 12, 2013 | 9.820 | 9.880 | 9.420 | 9.740 | 243,878 | -0.14(-1.42%) |
Dec 11, 2013 | 8.840 | 9.980 | 8.820 | 9.880 | 369,808 | +1.08(+12.27%) |
Dec 10, 2013 | 8.330 | 8.820 | 8.330 | 8.800 | 134,008 | +0.40(+4.76%) |
Dec 09, 2013 | 8.440 | 8.580 | 8.320 | 8.400 | 214,124 | -0.18(-2.10%) |
Dec 06, 2013 | 8.200 | 8.610 | 8.200 | 8.580 | 188,719 | +0.40(+4.89%) |
Dec 05, 2013 | 8.190 | 8.200 | 8.150 | 8.180 | 50,779 | -0.01(-0.12%) |
Dec 04, 2013 | 8.140 | 8.290 | 8.140 | 8.190 | 207,374 | +0.01(+0.12%) |
Dec 03, 2013 | 8.170 | 8.340 | 8.070 | 8.180 | 125,890 | +0.06(+0.74%) |
Dec 02, 2013 | 8.220 | 8.290 | 8.010 | 8.120 | 107,534 | -0.09(-1.10%) |
Nov 29, 2013 | 8.200 | 8.330 | 8.080 | 8.210 | 79,552 | +0.02(+0.24%) |
Nov 27, 2013 | 7.900 | 8.200 | 7.775 | 8.190 | 159,081 | +0.34(+4.33%) |
Nov 26, 2013 | 7.710 | 7.900 | 7.560 | 7.850 | 384,674 | +0.12(+1.55%) |
Nov 25, 2013 | 7.630 | 7.850 | 7.580 | 7.730 | 163,759 | -0.01(-0.13%) |
Nov 22, 2013 | 7.950 | 8.090 | 7.550 | 7.740 | 907,969 | -0.50(-6.07%) |
Nov 21, 2013 | 8.270 | 8.330 | 8.020 | 8.240 | 188,608 | +0.00(+0.00%) |
Nov 20, 2013 | 8.700 | 8.770 | 8.130 | 8.240 | 536,452 | -0.52(-5.94%) |
Nov 19, 2013 | 9.120 | 9.190 | 8.710 | 8.760 | 348,409 | -0.38(-4.16%) |
Nov 18, 2013 | 9.120 | 9.390 | 9.110 | 9.140 | 248,746 | -0.01(-0.11%) |
Nov 15, 2013 | 9.490 | 9.580 | 9.120 | 9.150 | 236,819 | -0.34(-3.58%) |
Nov 14, 2013 | 8.860 | 9.610 | 8.860 | 9.490 | 422,227 | +0.97(+11.38%) |
Nov 12, 2013 | 8.420 | 8.570 | 8.420 | 8.520 | 81,266 | +0.06(+0.71%) |
Nov 11, 2013 | 8.240 | 8.500 | 8.110 | 8.460 | 214,116 | +0.22(+2.67%) |
Nov 08, 2013 | 8.350 | 8.360 | 8.240 | 8.240 | 132,173 | -0.10(-1.20%) |
Nov 07, 2013 | 8.490 | 8.500 | 8.300 | 8.340 | 120,451 | -0.15(-1.77%) |
Nov 06, 2013 | 8.520 | 8.560 | 8.450 | 8.490 | 149,341 | -0.03(-0.35%) |
Nov 05, 2013 | 8.600 | 8.650 | 8.510 | 8.520 | 153,951 | -0.13(-1.50%) |
Nov 04, 2013 | 8.840 | 8.850 | 8.200 | 8.650 | 504,641 | -0.19(-2.15%) |
Nov 01, 2013 | 8.980 | 9.060 | 8.800 | 8.840 | 661,283 | -0.15(-1.67%) |
Oct 31, 2013 | 8.990 | 9.040 | 8.931 | 8.990 | 946,863 | -0.03(-0.33%) |
Oct 30, 2013 | 9.120 | 9.200 | 9.000 | 9.020 | 204,097 | -0.10(-1.10%) |
Oct 29, 2013 | 9.110 | 9.410 | 9.060 | 9.120 | 286,741 | +0.00(+0.00%) |
Oct 28, 2013 | 9.120 | 9.300 | 9.090 | 9.120 | 68,607 | -0.08(-0.87%) |
Oct 25, 2013 | 9.280 | 9.390 | 9.150 | 9.200 | 87,916 | -0.03(-0.33%) |
Oct 24, 2013 | 9.320 | 9.370 | 9.220 | 9.230 | 48,455 | -0.05(-0.54%) |
Oct 23, 2013 | 9.410 | 9.500 | 9.260 | 9.280 | 113,219 | -0.21(-2.21%) |
Oct 22, 2013 | 9.640 | 9.640 | 9.430 | 9.490 | 102,943 | -0.10(-1.04%) |
Oct 21, 2013 | 9.610 | 9.830 | 9.480 | 9.590 | 174,187 | -0.03(-0.31%) |
Oct 18, 2013 | 9.610 | 9.740 | 9.510 | 9.620 | 329,450 | -0.02(-0.21%) |
Oct 17, 2013 | 9.470 | 9.670 | 9.382 | 9.640 | 203,137 | +0.17(+1.80%) |
Oct 16, 2013 | 9.480 | 9.510 | 9.290 | 9.470 | 132,853 | -0.01(-0.11%) |
Oct 15, 2013 | 9.440 | 9.530 | 9.390 | 9.480 | 113,698 | -0.01(-0.11%) |
Oct 14, 2013 | 9.390 | 9.520 | 9.385 | 9.490 | 120,257 | +0.10(+1.06%) |
Oct 11, 2013 | 9.300 | 9.790 | 9.252 | 9.390 | 547,950 | +0.06(+0.64%) |
Oct 10, 2013 | 9.300 | 9.470 | 9.280 | 9.330 | 174,385 | +0.13(+1.41%) |
Oct 09, 2013 | 9.270 | 9.290 | 9.150 | 9.200 | 371,023 | -0.03(-0.33%) |
Oct 08, 2013 | 9.450 | 9.490 | 9.190 | 9.230 | 169,913 | -0.20(-2.12%) |
Oct 07, 2013 | 9.680 | 9.695 | 9.400 | 9.430 | 326,368 | -0.34(-3.48%) |
Oct 04, 2013 | 9.820 | 9.880 | 9.730 | 9.770 | 162,567 | -0.04(-0.41%) |
Oct 03, 2013 | 9.860 | 9.900 | 9.630 | 9.810 | 225,856 | -0.10(-1.01%) |
Oct 02, 2013 | 9.730 | 9.960 | 9.730 | 9.910 | 393,502 | +0.04(+0.41%) |