Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 10.14 | 10.14 | 10.14 | 0 | +0.18(+1.81%) | |
Dec 30, 2013 | 10.00 | 10.04 | 9.910 | 9.960 | 196,300 | -0.07(-0.70%) |
Dec 27, 2013 | 10.19 | 10.23 | 9.990 | 10.03 | 81,774 | -0.12(-1.18%) |
Dec 26, 2013 | 10.02 | 10.16 | 9.950 | 10.15 | 117,887 | +0.10(+1.00%) |
Dec 24, 2013 | 9.970 | 10.09 | 9.950 | 10.05 | 91,703 | +0.05(+0.50%) |
Dec 23, 2013 | 10.00 | 10.06 | 9.940 | 10.00 | 78,275 | +0.02(+0.20%) |
Dec 20, 2013 | 9.720 | 9.980 | 9.680 | 9.980 | 163,223 | +0.24(+2.46%) |
Dec 19, 2013 | 9.880 | 10.08 | 9.690 | 9.740 | 116,056 | -0.15(-1.52%) |
Dec 18, 2013 | 9.770 | 9.930 | 9.680 | 9.890 | 148,182 | +0.14(+1.44%) |
Dec 17, 2013 | 9.580 | 9.780 | 9.500 | 9.750 | 106,333 | +0.19(+1.99%) |
Dec 16, 2013 | 9.570 | 9.650 | 9.340 | 9.560 | 100,301 | +0.04(+0.42%) |
Dec 13, 2013 | 9.320 | 9.570 | 9.320 | 9.520 | 103,771 | +0.18(+1.93%) |
Dec 12, 2013 | 9.510 | 9.580 | 9.330 | 9.340 | 58,457 | -0.13(-1.37%) |
Dec 11, 2013 | 9.500 | 9.870 | 9.450 | 9.470 | 262,074 | +0.00(+0.00%) |
Dec 10, 2013 | 9.380 | 9.480 | 9.330 | 9.470 | 128,899 | +0.03(+0.32%) |
Dec 09, 2013 | 9.130 | 9.440 | 9.090 | 9.440 | 191,232 | +0.32(+3.51%) |
Dec 06, 2013 | 9.040 | 9.190 | 8.800 | 9.120 | 262,686 | +0.10(+1.11%) |
Dec 05, 2013 | 9.300 | 9.390 | 8.950 | 9.020 | 401,698 | -0.79(-8.05%) |
Dec 04, 2013 | 9.800 | 9.910 | 9.140 | 9.810 | 358,820 | -0.22(-2.19%) |
Dec 03, 2013 | 10.01 | 10.37 | 9.910 | 10.03 | 3,223,661 | -0.17(-1.67%) |
Dec 02, 2013 | 9.030 | 10.54 | 9.030 | 10.20 | 1,169,114 | +1.35(+15.25%) |
Nov 29, 2013 | 8.940 | 9.040 | 8.620 | 8.850 | 1,787,075 | -0.05(-0.56%) |
Nov 27, 2013 | 8.880 | 8.940 | 8.800 | 8.900 | 25,294 | +0.05(+0.56%) |
Nov 26, 2013 | 8.770 | 9.015 | 8.730 | 8.850 | 89,147 | +0.06(+0.68%) |
Nov 25, 2013 | 8.940 | 8.980 | 8.680 | 8.790 | 99,258 | -0.15(-1.68%) |
Nov 22, 2013 | 8.970 | 9.000 | 8.840 | 8.940 | 76,488 | -0.03(-0.33%) |
Nov 21, 2013 | 9.150 | 9.150 | 8.900 | 8.970 | 182,006 | -0.15(-1.64%) |
Nov 20, 2013 | 9.000 | 9.120 | 8.960 | 9.120 | 113,348 | +0.13(+1.45%) |
Nov 19, 2013 | 8.920 | 9.070 | 8.860 | 8.990 | 48,019 | +0.04(+0.45%) |
Nov 18, 2013 | 8.580 | 8.990 | 8.540 | 8.950 | 106,382 | +0.36(+4.19%) |
Nov 15, 2013 | 8.630 | 8.810 | 8.500 | 8.590 | 303,055 | -0.05(-0.58%) |
Nov 14, 2013 | 8.760 | 8.780 | 8.590 | 8.640 | 122,628 | -0.28(-3.14%) |
Nov 12, 2013 | 8.590 | 9.020 | 8.590 | 8.920 | 131,038 | -0.26(-2.83%) |
Nov 11, 2013 | 9.200 | 9.310 | 9.020 | 9.180 | 97,017 | -0.05(-0.54%) |
Nov 08, 2013 | 8.930 | 9.385 | 8.870 | 9.230 | 162,248 | +0.33(+3.71%) |
Nov 07, 2013 | 9.050 | 9.260 | 8.570 | 8.900 | 119,874 | -0.14(-1.55%) |
Nov 06, 2013 | 9.010 | 9.115 | 8.940 | 9.040 | 243,903 | +0.05(+0.56%) |
Nov 05, 2013 | 8.950 | 9.040 | 8.900 | 8.990 | 283,053 | +0.03(+0.33%) |
Nov 04, 2013 | 8.960 | 9.000 | 8.820 | 8.960 | 89,142 | +0.03(+0.34%) |
Nov 01, 2013 | 8.550 | 8.950 | 8.510 | 8.930 | 86,639 | +0.43(+5.06%) |
Oct 31, 2013 | 9.000 | 9.000 | 8.430 | 8.500 | 208,305 | -0.49(-5.45%) |
Oct 30, 2013 | 8.950 | 9.030 | 8.860 | 8.990 | 83,368 | -0.02(-0.22%) |
Oct 29, 2013 | 9.070 | 9.070 | 8.910 | 9.010 | 43,227 | -0.05(-0.55%) |
Oct 28, 2013 | 9.140 | 9.140 | 8.990 | 9.060 | 64,699 | -0.10(-1.09%) |
Oct 25, 2013 | 9.090 | 9.160 | 9.030 | 9.160 | 98,187 | +0.09(+0.99%) |
Oct 24, 2013 | 9.200 | 9.200 | 9.030 | 9.070 | 66,163 | -0.09(-0.98%) |
Oct 23, 2013 | 9.220 | 9.220 | 9.090 | 9.160 | 53,794 | -0.07(-0.76%) |
Oct 22, 2013 | 9.230 | 9.240 | 9.160 | 9.230 | 88,598 | +0.03(+0.33%) |
Oct 21, 2013 | 8.930 | 9.220 | 8.930 | 9.200 | 64,660 | -0.03(-0.33%) |
Oct 18, 2013 | 9.320 | 9.370 | 9.200 | 9.230 | 75,724 | -0.07(-0.75%) |
Oct 17, 2013 | 9.200 | 9.300 | 9.150 | 9.300 | 87,717 | +0.04(+0.43%) |
Oct 16, 2013 | 9.280 | 9.280 | 9.170 | 9.260 | 43,701 | +0.03(+0.33%) |
Oct 15, 2013 | 9.320 | 9.320 | 9.180 | 9.230 | 92,432 | -0.06(-0.65%) |
Oct 14, 2013 | 9.070 | 9.300 | 9.070 | 9.290 | 69,702 | +0.15(+1.64%) |
Oct 11, 2013 | 9.070 | 9.180 | 9.070 | 9.140 | 69,190 | +0.03(+0.33%) |
Oct 10, 2013 | 9.030 | 9.180 | 8.980 | 9.110 | 157,672 | +0.20(+2.24%) |
Oct 09, 2013 | 8.940 | 8.980 | 8.730 | 8.910 | 100,651 | -0.03(-0.34%) |
Oct 08, 2013 | 9.100 | 9.170 | 8.930 | 8.940 | 123,243 | -0.19(-2.08%) |
Oct 07, 2013 | 9.140 | 9.260 | 9.052 | 9.130 | 96,601 | -0.09(-0.98%) |
Oct 04, 2013 | 9.080 | 9.360 | 9.070 | 9.220 | 144,822 | +0.14(+1.54%) |
Oct 03, 2013 | 9.390 | 9.400 | 8.990 | 9.080 | 1,652,038 | -0.31(-3.30%) |
Oct 02, 2013 | 8.600 | 9.528 | 8.550 | 9.390 | 457,180 | +0.96(+11.39%) |