Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 9.790 | 9.780 | 9.780 | 9.780 | 1,017,500 | +0.05(+0.51%) |
Dec 30, 2013 | 9.810 | 9.940 | 9.720 | 9.730 | 1,750,384 | -0.06(-0.61%) |
Dec 27, 2013 | 9.770 | 9.880 | 9.700 | 9.790 | 591,775 | +0.08(+0.82%) |
Dec 26, 2013 | 9.790 | 9.970 | 9.660 | 9.710 | 1,279,143 | -0.04(-0.41%) |
Dec 24, 2013 | 9.600 | 9.820 | 9.600 | 9.750 | 886,988 | +0.17(+1.77%) |
Dec 23, 2013 | 9.300 | 9.730 | 9.250 | 9.580 | 2,259,661 | +0.36(+3.85%) |
Dec 20, 2013 | 9.230 | 9.450 | 9.100 | 9.225 | 4,919,310 | +0.17(+1.93%) |
Dec 19, 2013 | 9.290 | 9.290 | 9.010 | 9.050 | 699,585 | -0.25(-2.69%) |
Dec 18, 2013 | 9.340 | 9.490 | 9.000 | 9.300 | 862,927 | +0.00(+0.00%) |
Dec 17, 2013 | 9.220 | 9.390 | 9.120 | 9.300 | 549,359 | +0.10(+1.09%) |
Dec 16, 2013 | 9.120 | 9.320 | 9.000 | 9.200 | 1,404,013 | +0.14(+1.55%) |
Dec 13, 2013 | 8.920 | 9.150 | 8.920 | 9.060 | 1,032,377 | +0.17(+1.91%) |
Dec 12, 2013 | 8.950 | 9.000 | 8.830 | 8.890 | 635,618 | -0.08(-0.89%) |
Dec 11, 2013 | 9.110 | 9.130 | 8.900 | 8.970 | 852,808 | -0.14(-1.54%) |
Dec 10, 2013 | 9.290 | 9.320 | 9.030 | 9.110 | 1,005,534 | -0.21(-2.25%) |
Dec 09, 2013 | 9.430 | 9.530 | 9.240 | 9.320 | 928,596 | -0.11(-1.17%) |
Dec 06, 2013 | 9.450 | 9.580 | 9.350 | 9.430 | 0 | +0.10(+1.07%) |
Dec 05, 2013 | 9.300 | 9.390 | 9.250 | 9.330 | 0 | +0.01(+0.11%) |
Dec 04, 2013 | 9.070 | 9.370 | 9.070 | 9.320 | 0 | +0.22(+2.42%) |
Dec 03, 2013 | 9.000 | 9.120 | 8.950 | 9.100 | 919,831 | +0.04(+0.44%) |
Dec 02, 2013 | 9.290 | 9.290 | 9.000 | 9.060 | 1,249,547 | -0.24(-2.58%) |
Nov 29, 2013 | 9.190 | 9.320 | 9.110 | 9.300 | 0 | +0.14(+1.53%) |
Nov 27, 2013 | 9.030 | 9.180 | 9.020 | 9.160 | 0 | +0.15(+1.66%) |
Nov 26, 2013 | 9.000 | 9.060 | 8.890 | 9.010 | 0 | +0.01(+0.11%) |
Nov 25, 2013 | 9.000 | 9.090 | 8.860 | 9.000 | 1,390,950 | +0.10(+1.12%) |
Nov 22, 2013 | 8.960 | 8.960 | 8.820 | 8.900 | 0 | -0.03(-0.34%) |
Nov 21, 2013 | 8.610 | 8.990 | 8.600 | 8.930 | 1,188,653 | +0.33(+3.84%) |
Nov 20, 2013 | 8.730 | 8.790 | 8.590 | 8.600 | 0 | -0.13(-1.49%) |
Nov 19, 2013 | 8.750 | 8.880 | 8.610 | 8.730 | 1,457,105 | -0.04(-0.46%) |
Nov 18, 2013 | 8.910 | 8.985 | 8.750 | 8.770 | 0 | -0.12(-1.36%) |
Nov 15, 2013 | 9.000 | 9.060 | 8.860 | 8.891 | 0 | -0.12(-1.32%) |
Nov 14, 2013 | 9.230 | 9.230 | 8.940 | 9.010 | 1,891,137 | -0.38(-4.05%) |
Nov 12, 2013 | 9.420 | 9.540 | 9.290 | 9.390 | 1,706,971 | -0.01(-0.12%) |
Nov 11, 2013 | 9.310 | 9.500 | 9.300 | 9.401 | 0 | +0.08(+0.87%) |
Nov 08, 2013 | 9.410 | 9.590 | 9.280 | 9.320 | 0 | -0.07(-0.75%) |
Nov 07, 2013 | 9.710 | 9.750 | 9.380 | 9.390 | 1,827,873 | -0.24(-2.49%) |
Nov 06, 2013 | 9.750 | 9.800 | 9.520 | 9.630 | 1,611,474 | -0.06(-0.62%) |
Nov 05, 2013 | 9.750 | 9.845 | 9.660 | 9.690 | 1,290,354 | -0.13(-1.32%) |
Nov 04, 2013 | 9.900 | 9.940 | 9.775 | 9.820 | 1,284,343 | -0.07(-0.71%) |
Nov 01, 2013 | 10.19 | 10.31 | 9.830 | 9.890 | 0 | -0.31(-3.04%) |
Oct 31, 2013 | 10.31 | 10.43 | 10.20 | 10.20 | 1,687,081 | -0.14(-1.35%) |
Oct 30, 2013 | 10.45 | 10.54 | 10.24 | 10.34 | 2,438,107 | -0.15(-1.43%) |
Oct 29, 2013 | 10.33 | 10.55 | 10.27 | 10.49 | 1,744,104 | +0.22(+2.14%) |
Oct 28, 2013 | 10.26 | 10.32 | 9.760 | 10.27 | 0 | +0.01(+0.10%) |
Oct 25, 2013 | 10.51 | 10.60 | 10.22 | 10.26 | 0 | -0.14(-1.35%) |
Oct 24, 2013 | 10.45 | 10.89 | 9.910 | 10.40 | 6,894,203 | -1.04(-9.09%) |
Oct 23, 2013 | 11.51 | 11.67 | 11.28 | 11.44 | 1,494,607 | -0.17(-1.42%) |
Oct 22, 2013 | 11.84 | 11.85 | 11.55 | 11.61 | 737,649 | -0.17(-1.49%) |
Oct 21, 2013 | 11.79 | 11.91 | 11.69 | 11.78 | 925,200 | +0.04(+0.34%) |
Oct 18, 2013 | 11.54 | 11.78 | 11.37 | 11.74 | 1,227,490 | +0.34(+2.99%) |
Oct 17, 2013 | 11.19 | 11.50 | 11.14 | 11.40 | 822,840 | +0.16(+1.41%) |
Oct 16, 2013 | 11.39 | 11.41 | 11.23 | 11.24 | 897,198 | -0.10(-0.88%) |
Oct 15, 2013 | 11.39 | 11.52 | 11.25 | 11.34 | 757,595 | -0.06(-0.53%) |
Oct 14, 2013 | 11.41 | 11.49 | 11.32 | 11.40 | 1,148,240 | -0.12(-1.04%) |
Oct 11, 2013 | 11.45 | 11.56 | 11.31 | 11.52 | 0 | +0.06(+0.52%) |
Oct 10, 2013 | 11.11 | 11.46 | 11.11 | 11.46 | 2,257,082 | +0.56(+5.14%) |
Oct 09, 2013 | 11.01 | 11.17 | 10.65 | 10.90 | 1,402,045 | -0.09(-0.82%) |
Oct 08, 2013 | 11.47 | 11.53 | 10.96 | 10.99 | 1,328,696 | -0.49(-4.27%) |
Oct 07, 2013 | 11.59 | 11.70 | 11.46 | 11.48 | 0 | -0.25(-2.13%) |
Oct 04, 2013 | 11.25 | 11.78 | 11.19 | 11.73 | 0 | +0.52(+4.64%) |
Oct 03, 2013 | 11.15 | 11.32 | 11.12 | 11.21 | 1,604,527 | -0.11(-0.97%) |
Oct 02, 2013 | 11.33 | 11.42 | 11.27 | 11.32 | 868,173 | -0.15(-1.31%) |