Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 8.470 | 8.540 | 8.540 | 8.540 | 2,569,500 | +0.07(+0.83%) |
Dec 30, 2013 | 8.360 | 8.530 | 8.360 | 8.470 | 2,669,870 | +0.04(+0.47%) |
Dec 27, 2013 | 8.600 | 8.625 | 8.370 | 8.430 | 2,593,875 | -0.15(-1.75%) |
Dec 26, 2013 | 8.650 | 8.660 | 8.550 | 8.580 | 1,831,214 | -0.06(-0.69%) |
Dec 24, 2013 | 8.550 | 8.710 | 8.550 | 8.640 | 1,222,349 | +0.09(+1.05%) |
Dec 23, 2013 | 8.650 | 8.700 | 8.530 | 8.550 | 2,532,097 | -0.02(-0.23%) |
Dec 20, 2013 | 8.510 | 8.645 | 8.410 | 8.570 | 3,872,012 | +0.10(+1.18%) |
Dec 19, 2013 | 8.520 | 8.625 | 8.380 | 8.470 | 3,006,883 | -0.08(-0.94%) |
Dec 18, 2013 | 8.460 | 8.580 | 8.380 | 8.550 | 6,232,313 | +0.06(+0.71%) |
Dec 17, 2013 | 8.710 | 8.760 | 8.405 | 8.490 | 6,557,460 | -0.30(-3.47%) |
Dec 16, 2013 | 8.750 | 8.850 | 8.670 | 8.795 | 5,892,126 | +0.04(+0.51%) |
Dec 13, 2013 | 8.830 | 8.880 | 8.680 | 8.750 | 7,166,762 | -0.02(-0.23%) |
Dec 12, 2013 | 8.440 | 8.825 | 8.420 | 8.770 | 7,938,890 | +0.41(+4.90%) |
Dec 11, 2013 | 8.330 | 8.520 | 8.260 | 8.360 | 8,638,407 | +0.06(+0.72%) |
Dec 10, 2013 | 8.380 | 8.440 | 8.270 | 8.300 | 5,271,235 | -0.07(-0.84%) |
Dec 09, 2013 | 8.260 | 8.490 | 8.240 | 8.370 | 6,713,088 | +0.08(+0.97%) |
Dec 06, 2013 | 8.430 | 8.460 | 8.270 | 8.290 | 0 | -0.03(-0.36%) |
Dec 05, 2013 | 8.440 | 8.480 | 8.300 | 8.320 | 5,032,904 | -0.09(-1.07%) |
Dec 04, 2013 | 8.550 | 8.570 | 8.250 | 8.410 | 5,611,865 | -0.15(-1.75%) |
Dec 03, 2013 | 8.740 | 8.780 | 8.450 | 8.560 | 5,882,910 | -0.19(-2.17%) |
Dec 02, 2013 | 8.890 | 8.950 | 8.720 | 8.750 | 4,371,050 | -0.14(-1.57%) |
Nov 29, 2013 | 9.040 | 9.120 | 8.850 | 8.890 | 0 | -0.11(-1.22%) |
Nov 27, 2013 | 8.790 | 9.050 | 8.770 | 9.000 | 0 | +0.27(+3.09%) |
Nov 26, 2013 | 8.930 | 8.970 | 8.640 | 8.730 | 0 | -0.21(-2.35%) |
Nov 25, 2013 | 8.950 | 9.150 | 8.910 | 8.940 | 6,870,732 | -0.15(-1.65%) |
Nov 22, 2013 | 8.930 | 9.200 | 8.860 | 9.090 | 0 | +0.20(+2.25%) |
Nov 21, 2013 | 8.810 | 8.890 | 8.760 | 8.890 | 3,859,181 | +0.11(+1.25%) |
Nov 20, 2013 | 8.760 | 8.850 | 8.695 | 8.780 | 4,908,237 | +0.03(+0.34%) |
Nov 19, 2013 | 8.680 | 8.770 | 8.650 | 8.750 | 4,791,406 | +0.05(+0.57%) |
Nov 18, 2013 | 8.850 | 8.890 | 8.680 | 8.700 | 5,863,695 | -0.08(-0.91%) |
Nov 15, 2013 | 8.650 | 8.790 | 8.540 | 8.780 | 0 | +0.13(+1.50%) |
Nov 14, 2013 | 8.790 | 8.820 | 8.580 | 8.650 | 13,570,223 | +0.49(+6.00%) |
Nov 12, 2013 | 7.690 | 8.570 | 7.630 | 8.160 | 23,573,616 | +0.47(+6.11%) |
Nov 11, 2013 | 7.710 | 7.750 | 7.645 | 7.690 | 0 | -0.02(-0.26%) |
Nov 08, 2013 | 7.510 | 7.750 | 7.460 | 7.710 | 0 | +0.20(+2.66%) |
Nov 07, 2013 | 7.630 | 7.761 | 7.470 | 7.510 | 9,705,904 | -0.13(-1.70%) |
Nov 06, 2013 | 7.550 | 7.680 | 7.530 | 7.640 | 5,300,151 | +0.12(+1.60%) |
Nov 05, 2013 | 7.550 | 7.610 | 7.470 | 7.520 | 5,219,378 | -0.03(-0.40%) |
Nov 04, 2013 | 7.470 | 7.570 | 7.290 | 7.550 | 6,140,060 | +0.28(+3.85%) |
Nov 01, 2013 | 7.070 | 7.280 | 7.050 | 7.270 | 0 | +0.18(+2.54%) |
Oct 31, 2013 | 7.210 | 7.230 | 7.090 | 7.090 | 0 | -0.12(-1.66%) |
Oct 30, 2013 | 7.250 | 7.310 | 7.050 | 7.210 | 7,967,627 | -0.03(-0.35%) |
Oct 29, 2013 | 7.600 | 7.640 | 7.160 | 7.235 | 10,659,788 | -0.29(-3.85%) |
Oct 28, 2013 | 7.600 | 7.690 | 7.490 | 7.525 | 6,657,552 | -0.05(-0.73%) |
Oct 25, 2013 | 7.690 | 7.690 | 7.510 | 7.580 | 0 | -0.02(-0.26%) |
Oct 24, 2013 | 7.490 | 7.600 | 7.450 | 7.600 | 8,558,072 | +0.21(+2.84%) |
Oct 23, 2013 | 7.340 | 7.450 | 7.300 | 7.390 | 6,187,678 | +0.05(+0.68%) |
Oct 22, 2013 | 7.350 | 7.500 | 7.290 | 7.340 | 12,401,385 | +0.07(+0.96%) |
Oct 21, 2013 | 7.310 | 7.360 | 7.210 | 7.270 | 3,047,548 | -0.01(-0.14%) |
Oct 18, 2013 | 7.320 | 7.340 | 7.230 | 7.280 | 4,338,370 | +0.00(+0.07%) |
Oct 17, 2013 | 7.040 | 7.300 | 7.030 | 7.275 | 5,711,415 | +0.24(+3.34%) |
Oct 16, 2013 | 6.960 | 7.080 | 6.900 | 7.040 | 4,913,572 | +0.15(+2.18%) |
Oct 15, 2013 | 6.970 | 7.070 | 6.850 | 6.890 | 4,786,614 | -0.09(-1.29%) |
Oct 14, 2013 | 6.960 | 7.030 | 6.880 | 6.980 | 6,813,757 | -0.01(-0.14%) |
Oct 11, 2013 | 6.790 | 7.050 | 6.770 | 6.990 | 0 | +0.21(+3.10%) |
Oct 10, 2013 | 6.740 | 6.800 | 6.680 | 6.780 | 3,283,065 | +0.12(+1.80%) |
Oct 09, 2013 | 6.680 | 6.720 | 6.570 | 6.660 | 0 | +0.03(+0.45%) |
Oct 08, 2013 | 6.840 | 6.840 | 6.610 | 6.630 | 3,541,097 | -0.18(-2.64%) |
Oct 07, 2013 | 6.660 | 6.890 | 6.610 | 6.810 | 4,160,451 | +0.12(+1.79%) |
Oct 04, 2013 | 6.650 | 6.800 | 6.610 | 6.690 | 0 | +0.02(+0.30%) |
Oct 03, 2013 | 6.660 | 6.750 | 6.580 | 6.670 | 0 | +0.01(+0.15%) |
Oct 02, 2013 | 6.710 | 6.760 | 6.630 | 6.660 | 2,935,037 | -0.06(-0.97%) |