Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 10.64 | 10.55 | 10.55 | 10.55 | 1,011,109 | -0.07(-0.68%) |
Dec 30, 2013 | 10.63 | 10.81 | 10.49 | 10.62 | 1,125,238 | +0.01(+0.09%) |
Dec 27, 2013 | 10.41 | 10.65 | 10.35 | 10.61 | 835,734 | +0.25(+2.46%) |
Dec 26, 2013 | 10.16 | 10.38 | 10.13 | 10.36 | 950,407 | +0.25(+2.52%) |
Dec 24, 2013 | 9.924 | 10.17 | 9.924 | 10.11 | 561,055 | +0.00(+0.00%) |
Dec 23, 2013 | 9.970 | 10.22 | 9.883 | 10.11 | 2,064,431 | +0.10(+1.00%) |
Dec 20, 2013 | 9.552 | 10.01 | 9.515 | 10.01 | 3,534,829 | +0.52(+5.46%) |
Dec 19, 2013 | 9.415 | 9.497 | 9.279 | 9.488 | 1,702,596 | +0.06(+0.67%) |
Dec 18, 2013 | 9.124 | 9.461 | 9.070 | 9.424 | 1,973,730 | +0.35(+3.80%) |
Dec 17, 2013 | 9.106 | 9.143 | 8.952 | 9.079 | 1,116,408 | -0.03(-0.30%) |
Dec 16, 2013 | 8.906 | 9.115 | 8.834 | 9.106 | 1,195,341 | +0.26(+2.98%) |
Dec 13, 2013 | 8.915 | 9.052 | 8.747 | 8.843 | 1,109,485 | -0.07(-0.82%) |
Dec 12, 2013 | 9.470 | 9.488 | 8.870 | 8.915 | 2,174,535 | -0.59(-6.21%) |
Dec 11, 2013 | 8.125 | 9.570 | 8.079 | 9.506 | 7,327,440 | +1.45(+18.06%) |
Dec 10, 2013 | 7.870 | 8.061 | 7.807 | 8.052 | 1,069,349 | +0.20(+2.55%) |
Dec 09, 2013 | 7.852 | 7.897 | 7.734 | 7.852 | 697,549 | +0.03(+0.35%) |
Dec 06, 2013 | 7.779 | 7.879 | 7.754 | 7.825 | 1,052,874 | +0.09(+1.18%) |
Dec 05, 2013 | 7.779 | 7.798 | 7.661 | 7.734 | 1,866,419 | -0.06(-0.82%) |
Dec 04, 2013 | 7.734 | 7.938 | 7.727 | 7.798 | 1,367,689 | +0.05(+0.70%) |
Dec 03, 2013 | 7.725 | 7.834 | 7.679 | 7.743 | 2,744,654 | +0.02(+0.24%) |
Dec 02, 2013 | 7.888 | 7.907 | 7.679 | 7.725 | 1,176,446 | -0.15(-1.85%) |
Nov 29, 2013 | 7.816 | 7.943 | 7.816 | 7.870 | 391,668 | +0.08(+1.05%) |
Nov 27, 2013 | 7.816 | 7.861 | 7.734 | 7.788 | 936,079 | -0.04(-0.46%) |
Nov 26, 2013 | 7.661 | 7.916 | 7.661 | 7.825 | 1,862,178 | +0.01(+0.12%) |
Nov 25, 2013 | 7.779 | 7.870 | 7.725 | 7.816 | 753,434 | +0.02(+0.23%) |
Nov 22, 2013 | 7.798 | 7.816 | 7.688 | 7.798 | 690,790 | +0.01(+0.12%) |
Nov 21, 2013 | 7.761 | 7.843 | 7.725 | 7.788 | 529,906 | +0.03(+0.35%) |
Nov 20, 2013 | 7.761 | 7.816 | 7.725 | 7.761 | 350,552 | +0.02(+0.23%) |
Nov 19, 2013 | 7.825 | 7.825 | 7.679 | 7.743 | 346,633 | -0.07(-0.93%) |
Nov 18, 2013 | 7.816 | 7.916 | 7.770 | 7.816 | 590,750 | +0.00(+0.00%) |
Nov 15, 2013 | 7.779 | 7.834 | 7.698 | 7.816 | 535,545 | +0.02(+0.23%) |
Nov 14, 2013 | 7.807 | 7.888 | 7.679 | 7.798 | 789,024 | +0.15(+2.02%) |
Nov 12, 2013 | 7.698 | 7.707 | 7.579 | 7.643 | 688,609 | +0.00(+0.00%) |
Nov 11, 2013 | 7.634 | 7.670 | 7.607 | 7.643 | 462,962 | +0.02(+0.24%) |
Nov 08, 2013 | 7.516 | 7.661 | 7.507 | 7.625 | 648,995 | +0.10(+1.33%) |
Nov 07, 2013 | 7.552 | 7.616 | 7.507 | 7.525 | 1,113,607 | +0.01(+0.12%) |
Nov 06, 2013 | 7.570 | 7.583 | 7.444 | 7.516 | 840,109 | -0.04(-0.59%) |
Nov 05, 2013 | 7.803 | 7.812 | 7.552 | 7.561 | 676,113 | -0.25(-3.22%) |
Nov 04, 2013 | 7.722 | 7.848 | 7.588 | 7.812 | 639,662 | +0.09(+1.16%) |
Nov 01, 2013 | 7.228 | 7.763 | 7.184 | 7.722 | 1,263,750 | +0.11(+1.42%) |
Oct 31, 2013 | 7.633 | 7.758 | 7.579 | 7.615 | 427,141 | -0.02(-0.24%) |
Oct 30, 2013 | 7.821 | 7.866 | 7.570 | 7.633 | 826,201 | -0.19(-2.41%) |
Oct 29, 2013 | 7.929 | 7.947 | 7.731 | 7.821 | 303,812 | -0.08(-1.02%) |
Oct 28, 2013 | 7.884 | 7.929 | 7.830 | 7.902 | 309,829 | +0.04(+0.57%) |
Oct 25, 2013 | 7.929 | 7.929 | 7.776 | 7.857 | 312,116 | -0.04(-0.57%) |
Oct 24, 2013 | 8.028 | 8.028 | 7.848 | 7.902 | 409,410 | -0.10(-1.23%) |
Oct 23, 2013 | 8.019 | 8.099 | 7.920 | 8.001 | 366,388 | -0.04(-0.45%) |
Oct 22, 2013 | 8.099 | 8.153 | 8.010 | 8.037 | 488,139 | -0.01(-0.11%) |
Oct 21, 2013 | 8.090 | 8.149 | 8.010 | 8.046 | 351,142 | +0.00(+0.00%) |
Oct 18, 2013 | 8.082 | 8.117 | 8.037 | 8.046 | 861,039 | -0.01(-0.11%) |
Oct 17, 2013 | 7.821 | 8.055 | 7.821 | 8.055 | 856,960 | +0.22(+2.87%) |
Oct 16, 2013 | 7.938 | 7.942 | 7.740 | 7.830 | 522,847 | -0.09(-1.13%) |
Oct 15, 2013 | 7.956 | 7.992 | 7.893 | 7.920 | 561,163 | -0.02(-0.23%) |
Oct 14, 2013 | 7.911 | 7.992 | 7.853 | 7.938 | 747,019 | +0.01(+0.11%) |
Oct 11, 2013 | 7.794 | 7.951 | 7.767 | 7.929 | 542,551 | +0.13(+1.73%) |
Oct 10, 2013 | 7.731 | 7.821 | 7.659 | 7.794 | 602,060 | +0.13(+1.76%) |
Oct 09, 2013 | 7.561 | 7.686 | 7.489 | 7.659 | 876,098 | +0.10(+1.31%) |
Oct 08, 2013 | 7.426 | 7.570 | 7.372 | 7.561 | 772,147 | +0.15(+2.06%) |
Oct 07, 2013 | 7.345 | 7.417 | 7.318 | 7.408 | 227,335 | +0.02(+0.24%) |
Oct 04, 2013 | 7.354 | 7.444 | 7.354 | 7.390 | 286,114 | +0.02(+0.24%) |
Oct 03, 2013 | 7.381 | 7.408 | 7.273 | 7.372 | 326,263 | +0.00(+0.00%) |
Oct 02, 2013 | 7.363 | 7.390 | 7.300 | 7.372 | 359,499 | -0.01(-0.12%) |