Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 10.01 | 9.724 | 9.724 | 9.724 | 597,597 | -0.28(-2.85%) |
Dec 30, 2013 | 9.966 | 10.21 | 9.858 | 10.01 | 390,544 | +0.07(+0.67%) |
Dec 27, 2013 | 10.02 | 10.05 | 9.807 | 9.941 | 468,126 | -0.01(-0.08%) |
Dec 26, 2013 | 9.899 | 10.05 | 9.807 | 9.950 | 547,182 | +0.08(+0.76%) |
Dec 24, 2013 | 10.02 | 10.02 | 9.707 | 9.874 | 440,021 | -0.18(-1.75%) |
Dec 23, 2013 | 9.858 | 10.15 | 9.682 | 10.05 | 1,611,362 | +0.20(+2.04%) |
Dec 20, 2013 | 9.456 | 9.908 | 9.179 | 9.849 | 2,816,537 | +0.44(+4.63%) |
Dec 19, 2013 | 9.028 | 9.430 | 8.978 | 9.414 | 894,508 | +0.35(+3.88%) |
Dec 18, 2013 | 8.970 | 9.162 | 8.752 | 9.062 | 816,052 | +0.12(+1.31%) |
Dec 17, 2013 | 9.079 | 9.242 | 8.928 | 8.945 | 920,657 | -0.14(-1.57%) |
Dec 16, 2013 | 8.886 | 9.380 | 8.886 | 9.087 | 1,622,936 | +0.18(+2.07%) |
Dec 13, 2013 | 9.280 | 9.414 | 8.894 | 8.903 | 1,338,089 | -0.32(-3.45%) |
Dec 12, 2013 | 9.397 | 9.472 | 8.978 | 9.221 | 1,088,834 | -0.15(-1.61%) |
Dec 11, 2013 | 9.539 | 9.623 | 9.121 | 9.372 | 1,487,500 | -0.14(-1.50%) |
Dec 10, 2013 | 9.573 | 9.631 | 9.137 | 9.514 | 931,924 | -0.08(-0.79%) |
Dec 09, 2013 | 9.497 | 9.631 | 9.414 | 9.590 | 695,267 | +0.14(+1.51%) |
Dec 06, 2013 | 9.338 | 9.648 | 9.255 | 9.447 | 0 | +0.15(+1.62%) |
Dec 05, 2013 | 9.447 | 9.506 | 9.162 | 9.296 | 0 | -0.18(-1.86%) |
Dec 04, 2013 | 9.338 | 9.531 | 9.296 | 9.472 | 0 | +0.08(+0.80%) |
Dec 03, 2013 | 9.623 | 9.698 | 9.372 | 9.397 | 0 | -0.24(-2.52%) |
Dec 02, 2013 | 9.648 | 9.824 | 9.548 | 9.640 | 1,191,030 | +0.08(+0.79%) |
Nov 29, 2013 | 9.581 | 9.690 | 9.497 | 9.564 | 0 | +0.05(+0.53%) |
Nov 27, 2013 | 9.590 | 9.715 | 9.430 | 9.514 | 0 | -0.06(-0.61%) |
Nov 26, 2013 | 9.347 | 9.648 | 9.130 | 9.573 | 0 | +0.27(+2.88%) |
Nov 25, 2013 | 8.819 | 9.338 | 8.668 | 9.305 | 1,246,964 | +0.44(+5.01%) |
Nov 22, 2013 | 8.844 | 9.154 | 8.769 | 8.861 | 0 | +0.04(+0.47%) |
Nov 21, 2013 | 8.626 | 8.878 | 8.593 | 8.819 | 806,204 | +0.24(+2.83%) |
Nov 20, 2013 | 8.551 | 8.710 | 8.526 | 8.576 | 0 | +0.05(+0.59%) |
Nov 19, 2013 | 8.434 | 8.593 | 8.325 | 8.526 | 833,283 | +0.11(+1.29%) |
Nov 18, 2013 | 8.358 | 8.760 | 8.325 | 8.417 | 0 | +0.08(+1.01%) |
Nov 15, 2013 | 8.199 | 8.518 | 8.132 | 8.333 | 0 | +0.13(+1.53%) |
Nov 14, 2013 | 8.049 | 8.342 | 8.049 | 8.208 | 814,156 | +0.48(+6.18%) |
Nov 12, 2013 | 7.789 | 7.881 | 7.596 | 7.730 | 0 | -0.06(-0.75%) |
Nov 11, 2013 | 7.755 | 7.881 | 7.563 | 7.789 | 0 | +0.05(+0.65%) |
Nov 08, 2013 | 7.781 | 8.074 | 7.647 | 7.739 | 0 | -0.01(-0.11%) |
Nov 07, 2013 | 7.797 | 7.923 | 7.605 | 7.747 | 1,260,133 | -0.10(-1.28%) |
Nov 06, 2013 | 8.141 | 8.191 | 7.647 | 7.848 | 1,913,140 | -0.26(-3.20%) |
Nov 05, 2013 | 8.057 | 8.241 | 7.982 | 8.107 | 683,442 | -0.01(-0.10%) |
Nov 04, 2013 | 8.040 | 8.174 | 7.898 | 8.116 | 722,118 | +0.08(+1.04%) |
Nov 01, 2013 | 8.040 | 8.233 | 7.986 | 8.032 | 0 | -0.01(-0.16%) |
Oct 31, 2013 | 8.258 | 8.258 | 7.982 | 8.044 | 1,003,282 | -0.21(-2.59%) |
Oct 30, 2013 | 8.367 | 8.373 | 8.166 | 8.258 | 1,717,996 | -0.13(-1.60%) |
Oct 29, 2013 | 8.275 | 8.451 | 8.124 | 8.392 | 0 | +0.12(+1.42%) |
Oct 28, 2013 | 8.392 | 8.392 | 8.258 | 8.275 | 0 | -0.13(-1.50%) |
Oct 25, 2013 | 8.492 | 8.568 | 8.350 | 8.400 | 0 | -0.13(-1.47%) |
Oct 24, 2013 | 9.003 | 9.028 | 8.417 | 8.526 | 2,042,590 | +0.19(+2.31%) |
Oct 23, 2013 | 8.342 | 8.451 | 8.283 | 8.333 | 1,719,189 | -0.12(-1.39%) |
Oct 22, 2013 | 8.752 | 8.752 | 8.074 | 8.451 | 1,735,090 | -0.23(-2.61%) |
Oct 21, 2013 | 8.970 | 9.112 | 8.409 | 8.677 | 1,772,212 | -0.28(-3.18%) |
Oct 18, 2013 | 9.255 | 9.338 | 8.861 | 8.961 | 962,015 | -0.19(-2.06%) |
Oct 17, 2013 | 9.271 | 9.673 | 9.028 | 9.150 | 762,696 | -0.16(-1.67%) |
Oct 16, 2013 | 9.137 | 9.355 | 9.112 | 9.306 | 783,064 | +0.20(+2.22%) |
Oct 15, 2013 | 8.936 | 9.338 | 8.836 | 9.104 | 1,447,336 | +0.15(+1.68%) |
Oct 14, 2013 | 9.070 | 9.129 | 8.744 | 8.953 | 965,018 | -0.16(-1.75%) |
Oct 11, 2013 | 8.903 | 9.112 | 8.677 | 9.112 | 0 | +0.16(+1.78%) |
Oct 10, 2013 | 9.121 | 9.221 | 8.836 | 8.953 | 1,855,961 | -0.03(-0.28%) |
Oct 09, 2013 | 9.213 | 9.263 | 8.652 | 8.978 | 1,506,257 | -0.23(-2.46%) |
Oct 08, 2013 | 9.472 | 9.472 | 9.062 | 9.204 | 1,555,365 | -0.26(-2.74%) |
Oct 07, 2013 | 9.757 | 9.757 | 9.313 | 9.464 | 0 | -0.18(-1.91%) |
Oct 04, 2013 | 9.816 | 10.04 | 9.648 | 9.648 | 0 | -0.17(-1.71%) |
Oct 03, 2013 | 10.14 | 10.20 | 9.740 | 9.816 | 0 | -0.35(-3.46%) |
Oct 02, 2013 | 9.665 | 10.18 | 9.665 | 10.17 | 1,557,121 | +0.40(+4.12%) |