Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 8.669 | 8.745 | 8.745 | 8.745 | 4,360,292 | +0.08(+0.87%) |
Dec 30, 2013 | 8.581 | 8.669 | 8.572 | 8.669 | 3,021,398 | +0.09(+1.10%) |
Dec 27, 2013 | 8.657 | 8.657 | 8.527 | 8.575 | 4,300,276 | -0.04(-0.51%) |
Dec 26, 2013 | 8.662 | 8.693 | 8.569 | 8.619 | 3,668,541 | -0.02(-0.29%) |
Dec 24, 2013 | 8.622 | 8.647 | 8.613 | 8.644 | 1,134,226 | +0.06(+0.69%) |
Dec 23, 2013 | 8.666 | 8.679 | 8.548 | 8.585 | 9,357,035 | -0.06(-0.72%) |
Dec 20, 2013 | 8.572 | 8.652 | 8.572 | 8.647 | 6,340,880 | +0.07(+0.83%) |
Dec 19, 2013 | 8.703 | 8.721 | 8.569 | 8.575 | 4,941,768 | -0.17(-1.92%) |
Dec 18, 2013 | 8.725 | 8.790 | 8.603 | 8.743 | 6,673,232 | +0.07(+0.75%) |
Dec 17, 2013 | 8.579 | 8.693 | 8.560 | 8.678 | 5,075,612 | +0.12(+1.45%) |
Dec 16, 2013 | 8.517 | 8.579 | 8.492 | 8.554 | 3,644,768 | +0.07(+0.84%) |
Dec 13, 2013 | 8.504 | 8.575 | 8.442 | 8.482 | 4,596,594 | -0.01(-0.11%) |
Dec 12, 2013 | 8.597 | 8.625 | 8.473 | 8.492 | 6,364,531 | -0.13(-1.51%) |
Dec 11, 2013 | 8.706 | 8.709 | 8.588 | 8.622 | 7,615,235 | -0.08(-0.89%) |
Dec 10, 2013 | 8.715 | 8.768 | 8.690 | 8.700 | 3,118,875 | +0.00(+0.04%) |
Dec 09, 2013 | 8.669 | 8.722 | 8.662 | 8.697 | 4,071,213 | +0.04(+0.43%) |
Dec 06, 2013 | 8.579 | 8.659 | 8.548 | 8.659 | 5,906,094 | +0.10(+1.20%) |
Dec 05, 2013 | 8.563 | 8.575 | 8.498 | 8.557 | 6,249,928 | -0.03(-0.40%) |
Dec 04, 2013 | 8.482 | 8.600 | 8.467 | 8.591 | 5,207,343 | +0.04(+0.47%) |
Dec 03, 2013 | 8.529 | 8.572 | 8.490 | 8.551 | 6,515,944 | -0.01(-0.11%) |
Dec 02, 2013 | 8.656 | 8.709 | 8.535 | 8.560 | 5,268,725 | -0.09(-1.08%) |
Nov 29, 2013 | 8.631 | 8.678 | 8.600 | 8.653 | 2,766,502 | -0.02(-0.18%) |
Nov 27, 2013 | 8.513 | 8.693 | 8.492 | 8.669 | 8,337,198 | +0.15(+1.75%) |
Nov 26, 2013 | 8.476 | 8.523 | 8.420 | 8.520 | 6,047,272 | +0.03(+0.33%) |
Nov 25, 2013 | 8.423 | 8.529 | 8.423 | 8.492 | 6,998,163 | +0.05(+0.55%) |
Nov 22, 2013 | 8.371 | 8.461 | 8.358 | 8.445 | 6,959,955 | +0.05(+0.55%) |
Nov 21, 2013 | 8.349 | 8.405 | 8.240 | 8.399 | 9,789,873 | +0.08(+0.93%) |
Nov 20, 2013 | 8.197 | 8.343 | 8.197 | 8.321 | 14,057,268 | +0.09(+1.13%) |
Nov 19, 2013 | 8.299 | 8.324 | 8.212 | 8.228 | 4,281,902 | -0.07(-0.86%) |
Nov 18, 2013 | 8.249 | 8.354 | 8.228 | 8.299 | 7,613,608 | +0.07(+0.79%) |
Nov 15, 2013 | 8.231 | 8.282 | 8.175 | 8.234 | 3,977,642 | -0.02(-0.23%) |
Nov 14, 2013 | 8.091 | 8.284 | 8.091 | 8.253 | 9,305,879 | +0.19(+2.31%) |
Nov 12, 2013 | 8.004 | 8.091 | 8.004 | 8.066 | 4,934,908 | +0.07(+0.85%) |
Nov 11, 2013 | 8.014 | 8.041 | 7.958 | 7.998 | 3,087,066 | -0.04(-0.50%) |
Nov 08, 2013 | 8.001 | 8.066 | 7.899 | 8.038 | 7,708,551 | -0.02(-0.19%) |
Nov 07, 2013 | 8.190 | 8.215 | 8.018 | 8.054 | 6,292,388 | -0.04(-0.46%) |
Nov 06, 2013 | 8.100 | 8.125 | 8.054 | 8.091 | 4,216,095 | +0.03(+0.42%) |
Nov 05, 2013 | 8.104 | 8.135 | 8.038 | 8.057 | 5,348,585 | -0.05(-0.61%) |
Nov 04, 2013 | 8.138 | 8.159 | 8.060 | 8.107 | 3,888,303 | -0.04(-0.53%) |
Nov 01, 2013 | 8.001 | 8.305 | 8.001 | 8.150 | 16,338,866 | +0.17(+2.18%) |
Oct 31, 2013 | 7.973 | 8.010 | 7.892 | 7.976 | 5,772,862 | +0.01(+0.16%) |
Oct 30, 2013 | 7.902 | 7.992 | 7.883 | 7.964 | 6,671,197 | +0.04(+0.47%) |
Oct 29, 2013 | 7.917 | 7.936 | 7.849 | 7.927 | 5,159,524 | +0.01(+0.16%) |
Oct 28, 2013 | 7.880 | 7.933 | 7.837 | 7.914 | 6,709,347 | +0.03(+0.39%) |
Oct 25, 2013 | 7.824 | 7.892 | 7.818 | 7.883 | 2,963,419 | +0.06(+0.79%) |
Oct 24, 2013 | 7.830 | 7.849 | 7.774 | 7.821 | 2,501,836 | +0.01(+0.08%) |
Oct 23, 2013 | 7.663 | 7.821 | 7.647 | 7.815 | 4,865,657 | +0.17(+2.28%) |
Oct 22, 2013 | 7.610 | 7.669 | 7.607 | 7.641 | 7,407,158 | +0.04(+0.53%) |
Oct 21, 2013 | 7.694 | 7.694 | 7.582 | 7.601 | 4,593,979 | -0.07(-0.97%) |
Oct 18, 2013 | 7.669 | 7.753 | 7.653 | 7.675 | 4,146,792 | +0.01(+0.08%) |
Oct 17, 2013 | 7.535 | 7.672 | 7.532 | 7.669 | 5,491,773 | +0.12(+1.56%) |
Oct 16, 2013 | 7.538 | 7.557 | 7.470 | 7.551 | 3,150,771 | +0.07(+1.00%) |
Oct 15, 2013 | 7.507 | 7.548 | 7.476 | 7.476 | 1,610,948 | -0.03(-0.45%) |
Oct 14, 2013 | 7.507 | 7.548 | 7.495 | 7.511 | 2,937,862 | -0.03(-0.45%) |
Oct 11, 2013 | 7.492 | 7.566 | 7.492 | 7.545 | 3,285,974 | -0.00(-0.04%) |
Oct 10, 2013 | 7.452 | 7.570 | 7.452 | 7.548 | 4,648,539 | +0.12(+1.59%) |
Oct 09, 2013 | 7.402 | 7.448 | 7.389 | 7.430 | 5,105,231 | +0.06(+0.76%) |
Oct 08, 2013 | 7.424 | 7.514 | 7.374 | 7.374 | 4,863,361 | -0.07(-0.92%) |
Oct 07, 2013 | 7.420 | 7.466 | 7.405 | 7.442 | 3,963,860 | +0.00(+0.04%) |
Oct 04, 2013 | 7.461 | 7.498 | 7.414 | 7.439 | 4,910,858 | -0.03(-0.37%) |
Oct 03, 2013 | 7.511 | 7.545 | 7.448 | 7.467 | 4,562,360 | -0.08(-1.07%) |
Oct 02, 2013 | 7.486 | 7.597 | 7.486 | 7.548 | 4,618,335 | -0.01(-0.08%) |