Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 9.750 | 9.980 | 9.980 | 9.980 | 288,700 | +0.25(+2.57%) |
Dec 30, 2013 | 9.750 | 9.840 | 9.630 | 9.730 | 503,604 | -0.02(-0.21%) |
Dec 27, 2013 | 9.910 | 9.960 | 9.670 | 9.750 | 318,277 | -0.23(-2.30%) |
Dec 26, 2013 | 10.18 | 10.22 | 9.840 | 9.980 | 376,719 | -0.12(-1.19%) |
Dec 24, 2013 | 10.25 | 10.39 | 10.06 | 10.10 | 224,362 | -0.20(-1.94%) |
Dec 23, 2013 | 10.01 | 10.44 | 10.00 | 10.30 | 448,322 | +0.28(+2.79%) |
Dec 20, 2013 | 9.560 | 10.53 | 9.361 | 10.02 | 747,383 | +0.45(+4.70%) |
Dec 19, 2013 | 9.170 | 9.600 | 9.100 | 9.570 | 302,465 | +0.42(+4.59%) |
Dec 18, 2013 | 8.740 | 9.320 | 8.550 | 9.150 | 401,439 | +0.45(+5.17%) |
Dec 17, 2013 | 8.390 | 8.780 | 8.320 | 8.700 | 406,837 | +0.40(+4.82%) |
Dec 16, 2013 | 7.850 | 8.460 | 7.780 | 8.300 | 558,080 | +0.53(+6.82%) |
Dec 13, 2013 | 7.390 | 7.790 | 7.330 | 7.770 | 384,959 | +0.42(+5.71%) |
Dec 12, 2013 | 7.100 | 7.410 | 7.100 | 7.350 | 405,004 | +0.22(+3.09%) |
Dec 11, 2013 | 7.060 | 7.140 | 6.980 | 7.130 | 448,902 | +0.10(+1.42%) |
Dec 10, 2013 | 7.000 | 7.050 | 6.990 | 7.030 | 493,937 | +0.03(+0.43%) |
Dec 09, 2013 | 7.030 | 7.090 | 6.940 | 7.000 | 484,420 | +0.06(+0.86%) |
Dec 06, 2013 | 7.120 | 7.120 | 6.929 | 6.940 | 0 | -0.10(-1.42%) |
Dec 05, 2013 | 6.890 | 7.070 | 6.890 | 7.040 | 0 | +0.10(+1.44%) |
Dec 04, 2013 | 7.500 | 7.500 | 6.900 | 6.940 | 0 | -0.47(-6.34%) |
Dec 03, 2013 | 7.300 | 7.590 | 7.235 | 7.410 | 0 | +0.18(+2.49%) |
Dec 02, 2013 | 7.660 | 7.740 | 6.990 | 7.230 | 227,097 | -0.41(-5.37%) |
Nov 29, 2013 | 7.410 | 7.750 | 7.370 | 7.640 | 0 | +0.28(+3.80%) |
Nov 27, 2013 | 7.200 | 7.390 | 7.180 | 7.360 | 0 | +0.19(+2.65%) |
Nov 26, 2013 | 7.000 | 7.190 | 6.990 | 7.170 | 0 | +0.20(+2.87%) |
Nov 25, 2013 | 6.800 | 7.000 | 6.780 | 6.970 | 171,701 | +0.19(+2.80%) |
Nov 22, 2013 | 6.800 | 6.810 | 6.720 | 6.780 | 0 | +0.03(+0.44%) |
Nov 21, 2013 | 6.680 | 6.750 | 6.680 | 6.750 | 119,576 | +0.13(+1.96%) |
Nov 20, 2013 | 6.500 | 6.700 | 6.400 | 6.620 | 0 | +0.12(+1.85%) |
Nov 19, 2013 | 6.600 | 6.640 | 6.470 | 6.500 | 95,527 | -0.05(-0.76%) |
Nov 18, 2013 | 6.550 | 6.739 | 6.510 | 6.550 | 0 | +0.05(+0.77%) |
Nov 15, 2013 | 6.510 | 6.560 | 6.430 | 6.500 | 0 | +0.02(+0.31%) |
Nov 14, 2013 | 6.400 | 6.505 | 6.270 | 6.480 | 130,140 | +0.09(+1.41%) |
Nov 12, 2013 | 6.190 | 6.420 | 6.180 | 6.390 | 0 | +0.21(+3.40%) |
Nov 11, 2013 | 6.190 | 6.245 | 6.170 | 6.180 | 0 | +0.02(+0.32%) |
Nov 08, 2013 | 6.050 | 6.292 | 6.000 | 6.160 | 0 | +0.12(+1.99%) |
Nov 07, 2013 | 6.100 | 6.390 | 5.550 | 6.040 | 354,609 | +0.30(+5.23%) |
Nov 06, 2013 | 5.920 | 5.920 | 5.740 | 5.740 | 35,237 | -0.12(-2.05%) |
Nov 05, 2013 | 5.870 | 5.940 | 5.785 | 5.860 | 64,644 | -0.03(-0.51%) |
Nov 04, 2013 | 5.770 | 5.990 | 5.730 | 5.890 | 173,457 | +0.13(+2.26%) |
Nov 01, 2013 | 5.920 | 5.920 | 5.660 | 5.760 | 0 | -0.18(-3.03%) |
Oct 31, 2013 | 5.920 | 6.000 | 5.790 | 5.940 | 0 | +0.04(+0.68%) |
Oct 30, 2013 | 5.850 | 5.990 | 5.770 | 5.900 | 49,529 | +0.07(+1.20%) |
Oct 29, 2013 | 5.920 | 5.945 | 5.750 | 5.830 | 0 | -0.06(-1.02%) |
Oct 28, 2013 | 5.870 | 5.990 | 5.840 | 5.890 | 0 | -0.05(-0.84%) |
Oct 25, 2013 | 6.020 | 6.070 | 5.880 | 5.940 | 0 | -0.06(-1.00%) |
Oct 24, 2013 | 6.010 | 6.080 | 5.960 | 6.000 | 62,868 | +0.00(+0.00%) |
Oct 23, 2013 | 6.030 | 6.065 | 5.990 | 6.000 | 0 | -0.06(-0.99%) |
Oct 22, 2013 | 6.010 | 6.250 | 6.000 | 6.060 | 74,674 | +0.06(+1.00%) |
Oct 21, 2013 | 6.050 | 6.050 | 5.950 | 6.000 | 321,534 | -0.02(-0.33%) |
Oct 18, 2013 | 6.000 | 6.110 | 5.940 | 6.020 | 130,688 | -0.03(-0.50%) |
Oct 17, 2013 | 5.940 | 6.100 | 5.940 | 6.050 | 133,369 | +0.06(+1.00%) |
Oct 16, 2013 | 6.000 | 6.100 | 5.900 | 5.990 | 96,105 | +0.00(+0.00%) |
Oct 15, 2013 | 5.980 | 6.030 | 5.966 | 5.990 | 75,077 | -0.01(-0.17%) |
Oct 14, 2013 | 5.910 | 6.020 | 5.890 | 6.000 | 103,188 | +0.05(+0.84%) |
Oct 11, 2013 | 5.840 | 6.040 | 5.840 | 5.950 | 0 | +0.06(+1.02%) |
Oct 10, 2013 | 5.830 | 5.940 | 5.780 | 5.890 | 77,274 | +0.17(+2.97%) |
Oct 09, 2013 | 5.750 | 5.840 | 5.692 | 5.720 | 51,020 | -0.04(-0.69%) |
Oct 08, 2013 | 5.840 | 5.840 | 5.750 | 5.760 | 38,093 | -0.06(-1.03%) |
Oct 07, 2013 | 5.880 | 5.910 | 5.820 | 5.820 | 0 | -0.11(-1.85%) |
Oct 04, 2013 | 5.900 | 5.970 | 5.900 | 5.930 | 0 | +0.01(+0.17%) |
Oct 03, 2013 | 5.970 | 6.020 | 5.900 | 5.920 | 0 | -0.08(-1.33%) |
Oct 02, 2013 | 6.000 | 6.070 | 5.990 | 6.000 | 85,596 | -0.08(-1.32%) |