Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 9.277 | 9.713 | 9.713 | 9.713 | 1,281,007 | +0.36(+3.81%) |
Dec 30, 2013 | 9.446 | 9.604 | 9.357 | 9.357 | 810,026 | -0.22(-2.28%) |
Dec 27, 2013 | 9.515 | 9.604 | 9.277 | 9.575 | 920,826 | +0.07(+0.73%) |
Dec 26, 2013 | 9.505 | 9.713 | 9.416 | 9.505 | 725,909 | +0.24(+2.57%) |
Dec 24, 2013 | 9.089 | 9.287 | 9.084 | 9.267 | 655,580 | +0.14(+1.52%) |
Dec 23, 2013 | 9.188 | 9.357 | 9.099 | 9.129 | 855,502 | -0.08(-0.86%) |
Dec 20, 2013 | 9.149 | 9.406 | 9.149 | 9.208 | 2,110,435 | +0.09(+0.98%) |
Dec 19, 2013 | 9.040 | 9.208 | 9.030 | 9.119 | 945,137 | -0.17(-1.81%) |
Dec 18, 2013 | 9.476 | 9.713 | 9.277 | 9.287 | 1,489,237 | -0.14(-1.47%) |
Dec 17, 2013 | 9.466 | 9.624 | 9.347 | 9.426 | 587,496 | -0.13(-1.35%) |
Dec 16, 2013 | 9.446 | 9.743 | 9.377 | 9.555 | 1,020,029 | +0.07(+0.73%) |
Dec 13, 2013 | 9.416 | 9.704 | 9.357 | 9.486 | 990,949 | +0.18(+1.92%) |
Dec 12, 2013 | 9.168 | 9.357 | 8.950 | 9.307 | 1,127,573 | -0.21(-2.19%) |
Dec 11, 2013 | 9.882 | 9.951 | 9.456 | 9.515 | 1,092,677 | -0.42(-4.19%) |
Dec 10, 2013 | 9.922 | 10.26 | 9.862 | 9.932 | 1,552,995 | +0.54(+5.70%) |
Dec 09, 2013 | 9.069 | 9.396 | 9.059 | 9.396 | 882,120 | +0.39(+4.29%) |
Dec 06, 2013 | 9.267 | 9.357 | 8.980 | 9.010 | 770,069 | -0.16(-1.73%) |
Dec 05, 2013 | 9.059 | 9.317 | 9.030 | 9.168 | 947,614 | -0.21(-2.22%) |
Dec 04, 2013 | 8.921 | 9.406 | 8.742 | 9.377 | 1,696,121 | +0.51(+5.70%) |
Dec 03, 2013 | 9.040 | 9.079 | 8.772 | 8.871 | 1,084,982 | -0.20(-2.19%) |
Dec 02, 2013 | 9.515 | 9.614 | 8.990 | 9.069 | 1,647,825 | -0.73(-7.48%) |
Nov 29, 2013 | 9.595 | 9.951 | 9.535 | 9.803 | 637,920 | +0.41(+4.32%) |
Nov 27, 2013 | 9.406 | 9.555 | 9.267 | 9.396 | 885,407 | +0.09(+0.96%) |
Nov 26, 2013 | 9.614 | 9.614 | 9.188 | 9.307 | 988,618 | -0.38(-3.89%) |
Nov 25, 2013 | 9.416 | 9.743 | 9.188 | 9.684 | 1,056,883 | +0.17(+1.77%) |
Nov 22, 2013 | 9.505 | 9.743 | 9.367 | 9.515 | 927,805 | +0.01(+0.10%) |
Nov 21, 2013 | 9.713 | 9.723 | 9.367 | 9.505 | 1,435,763 | -0.26(-2.64%) |
Nov 20, 2013 | 10.04 | 10.14 | 9.664 | 9.763 | 1,050,306 | -0.38(-3.71%) |
Nov 19, 2013 | 9.971 | 10.21 | 9.951 | 10.14 | 865,452 | +0.20(+1.99%) |
Nov 18, 2013 | 10.41 | 10.41 | 9.920 | 9.941 | 1,390,520 | -0.53(-5.02%) |
Nov 15, 2013 | 10.66 | 10.73 | 10.41 | 10.47 | 1,049,587 | -0.19(-1.77%) |
Nov 14, 2013 | 10.53 | 10.70 | 10.33 | 10.66 | 1,060,631 | +0.29(+2.77%) |
Nov 12, 2013 | 10.91 | 10.91 | 10.26 | 10.37 | 1,090,038 | -0.27(-2.52%) |
Nov 11, 2013 | 10.42 | 10.67 | 10.29 | 10.64 | 673,059 | +0.10(+0.94%) |
Nov 08, 2013 | 10.30 | 10.57 | 10.18 | 10.54 | 884,165 | +0.16(+1.53%) |
Nov 07, 2013 | 10.61 | 10.69 | 10.38 | 10.38 | 625,468 | -0.34(-3.15%) |
Nov 06, 2013 | 10.85 | 10.85 | 10.58 | 10.71 | 622,105 | +0.01(+0.09%) |
Nov 05, 2013 | 10.88 | 10.91 | 10.58 | 10.70 | 806,512 | -0.22(-2.00%) |
Nov 04, 2013 | 10.93 | 11.08 | 10.70 | 10.92 | 676,935 | +0.10(+0.92%) |
Nov 01, 2013 | 11.10 | 11.13 | 10.70 | 10.82 | 930,266 | -0.39(-3.45%) |
Oct 31, 2013 | 11.57 | 11.73 | 11.21 | 11.21 | 1,114,918 | -0.72(-6.06%) |
Oct 30, 2013 | 11.97 | 12.21 | 11.52 | 11.93 | 1,309,283 | +0.25(+2.12%) |
Oct 29, 2013 | 12.02 | 12.14 | 11.61 | 11.69 | 774,856 | -0.39(-3.20%) |
Oct 28, 2013 | 12.37 | 12.39 | 12.00 | 12.07 | 777,096 | -0.26(-2.09%) |
Oct 25, 2013 | 12.03 | 12.35 | 11.90 | 12.33 | 1,248,229 | +0.18(+1.47%) |
Oct 24, 2013 | 11.69 | 12.25 | 11.65 | 12.15 | 1,492,351 | +0.77(+6.79%) |
Oct 23, 2013 | 11.82 | 11.94 | 11.33 | 11.38 | 1,059,554 | -0.55(-4.57%) |
Oct 22, 2013 | 11.76 | 12.33 | 11.73 | 11.92 | 1,180,381 | +0.43(+3.71%) |
Oct 21, 2013 | 11.28 | 11.56 | 11.28 | 11.50 | 691,236 | +0.29(+2.56%) |
Oct 18, 2013 | 11.37 | 11.60 | 11.06 | 11.21 | 836,393 | -0.17(-1.48%) |
Oct 17, 2013 | 10.89 | 11.61 | 10.88 | 11.38 | 1,491,185 | +0.92(+8.82%) |
Oct 16, 2013 | 10.74 | 10.78 | 10.40 | 10.46 | 906,946 | -0.29(-2.67%) |
Oct 15, 2013 | 10.47 | 10.82 | 10.38 | 10.74 | 908,819 | +0.12(+1.12%) |
Oct 14, 2013 | 10.66 | 10.87 | 10.57 | 10.63 | 614,348 | +0.03(+0.28%) |
Oct 11, 2013 | 10.69 | 10.73 | 10.51 | 10.60 | 832,958 | -0.21(-1.93%) |
Oct 10, 2013 | 10.81 | 11.16 | 10.77 | 10.80 | 1,070,969 | +0.03(+0.28%) |
Oct 09, 2013 | 10.70 | 10.98 | 10.36 | 10.77 | 1,109,019 | -0.07(-0.64%) |
Oct 08, 2013 | 11.33 | 11.50 | 10.78 | 10.84 | 1,021,292 | -0.51(-4.45%) |
Oct 07, 2013 | 11.28 | 11.62 | 11.24 | 11.35 | 936,399 | +0.17(+1.51%) |
Oct 04, 2013 | 11.27 | 11.32 | 11.04 | 11.18 | 648,662 | -0.02(-0.18%) |
Oct 03, 2013 | 11.48 | 11.62 | 11.20 | 11.20 | 920,746 | -0.28(-2.42%) |
Oct 02, 2013 | 11.53 | 11.91 | 11.40 | 11.48 | 1,345,172 | +0.04(+0.35%) |