Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 8.138 | 8.081 | 8.081 | 8.081 | 107,491 | -0.01(-0.14%) |
Dec 30, 2013 | 8.081 | 8.132 | 8.081 | 8.092 | 176,737 | -0.03(-0.42%) |
Dec 27, 2013 | 8.177 | 8.246 | 8.075 | 8.126 | 166,102 | -0.09(-1.11%) |
Dec 26, 2013 | 8.308 | 8.308 | 8.167 | 8.217 | 344,842 | -0.05(-0.62%) |
Dec 24, 2013 | 8.314 | 8.314 | 8.053 | 8.268 | 195,901 | +0.04(+0.48%) |
Dec 23, 2013 | 8.217 | 8.348 | 8.172 | 8.229 | 266,021 | +0.07(+0.90%) |
Dec 20, 2013 | 8.087 | 8.189 | 8.024 | 8.155 | 280,442 | +0.05(+0.56%) |
Dec 19, 2013 | 7.831 | 8.172 | 7.775 | 8.109 | 556,863 | +0.27(+3.48%) |
Dec 18, 2013 | 7.652 | 7.837 | 7.604 | 7.837 | 704,821 | +0.24(+3.21%) |
Dec 17, 2013 | 7.338 | 7.650 | 7.332 | 7.593 | 950,190 | +0.30(+4.12%) |
Dec 16, 2013 | 7.247 | 7.298 | 7.241 | 7.292 | 177,874 | +0.03(+0.39%) |
Dec 13, 2013 | 7.292 | 7.292 | 7.247 | 7.264 | 88,499 | -0.01(-0.08%) |
Dec 12, 2013 | 7.235 | 7.281 | 7.218 | 7.269 | 152,860 | -0.02(-0.23%) |
Dec 11, 2013 | 7.281 | 7.298 | 7.247 | 7.286 | 101,634 | +0.03(+0.46%) |
Dec 10, 2013 | 7.252 | 7.269 | 7.230 | 7.252 | 85,194 | +0.00(+0.00%) |
Dec 09, 2013 | 7.264 | 7.286 | 7.224 | 7.252 | 81,398 | -0.01(-0.16%) |
Dec 06, 2013 | 7.286 | 7.309 | 7.236 | 7.264 | 129,334 | +0.01(+0.16%) |
Dec 05, 2013 | 7.292 | 7.298 | 7.247 | 7.253 | 107,503 | -0.04(-0.54%) |
Dec 04, 2013 | 7.314 | 7.314 | 7.275 | 7.292 | 86,132 | -0.04(-0.54%) |
Dec 03, 2013 | 7.343 | 7.351 | 7.298 | 7.331 | 170,439 | +0.01(+0.08%) |
Dec 02, 2013 | 7.337 | 7.360 | 7.286 | 7.326 | 125,988 | -0.03(-0.46%) |
Nov 29, 2013 | 7.405 | 7.405 | 7.354 | 7.360 | 48,675 | +0.00(+0.00%) |
Nov 27, 2013 | 7.399 | 7.399 | 7.354 | 7.360 | 78,164 | -0.03(-0.46%) |
Nov 26, 2013 | 7.365 | 7.393 | 7.360 | 7.393 | 91,329 | +0.02(+0.31%) |
Nov 25, 2013 | 7.382 | 7.388 | 7.331 | 7.371 | 122,247 | -0.01(-0.15%) |
Nov 22, 2013 | 7.393 | 7.399 | 7.331 | 7.382 | 96,599 | -0.03(-0.38%) |
Nov 21, 2013 | 7.405 | 7.410 | 7.343 | 7.410 | 75,807 | +0.01(+0.08%) |
Nov 20, 2013 | 7.472 | 7.472 | 7.388 | 7.405 | 72,092 | -0.03(-0.38%) |
Nov 19, 2013 | 7.455 | 7.455 | 7.427 | 7.433 | 56,811 | -0.03(-0.38%) |
Nov 18, 2013 | 7.427 | 7.478 | 7.416 | 7.461 | 135,624 | +0.01(+0.08%) |
Nov 15, 2013 | 7.416 | 7.478 | 7.416 | 7.455 | 77,628 | +0.01(+0.08%) |
Nov 14, 2013 | 7.467 | 7.501 | 7.410 | 7.450 | 131,294 | +0.00(+0.00%) |
Nov 13, 2013 | 7.495 | 7.495 | 7.410 | 7.450 | 139,918 | -0.04(-0.53%) |
Nov 12, 2013 | 7.607 | 7.624 | 7.433 | 7.489 | 169,794 | -0.11(-1.47%) |
Nov 11, 2013 | 7.680 | 7.680 | 7.568 | 7.601 | 93,956 | -0.08(-1.02%) |
Nov 08, 2013 | 7.820 | 7.820 | 7.669 | 7.680 | 86,539 | -0.16(-2.00%) |
Nov 07, 2013 | 7.921 | 7.921 | 7.798 | 7.837 | 107,037 | -0.07(-0.85%) |
Nov 06, 2013 | 7.988 | 7.988 | 7.876 | 7.904 | 61,991 | -0.06(-0.70%) |
Nov 05, 2013 | 7.955 | 7.960 | 7.927 | 7.960 | 30,853 | -0.01(-0.07%) |
Nov 04, 2013 | 7.960 | 8.005 | 7.899 | 7.966 | 99,716 | +0.02(+0.28%) |
Nov 01, 2013 | 8.061 | 8.061 | 7.927 | 7.943 | 87,431 | -0.07(-0.91%) |
Oct 31, 2013 | 8.095 | 8.095 | 7.988 | 8.016 | 54,805 | -0.05(-0.63%) |
Oct 30, 2013 | 8.106 | 8.106 | 8.022 | 8.067 | 25,657 | +0.01(+0.07%) |
Oct 29, 2013 | 8.084 | 8.100 | 8.056 | 8.061 | 47,119 | -0.03(-0.42%) |
Oct 28, 2013 | 8.044 | 8.117 | 8.033 | 8.095 | 52,615 | +0.05(+0.63%) |
Oct 25, 2013 | 8.044 | 8.044 | 8.005 | 8.044 | 21,597 | +0.01(+0.07%) |
Oct 24, 2013 | 8.072 | 8.072 | 8.022 | 8.039 | 47,741 | -0.03(-0.35%) |
Oct 23, 2013 | 8.078 | 8.140 | 8.010 | 8.067 | 194,395 | +0.08(+1.05%) |
Oct 22, 2013 | 7.999 | 8.005 | 7.949 | 7.983 | 98,544 | +0.05(+0.64%) |
Oct 21, 2013 | 7.938 | 7.943 | 7.904 | 7.932 | 69,132 | -0.02(-0.21%) |
Oct 18, 2013 | 7.904 | 7.977 | 7.904 | 7.949 | 56,423 | +0.02(+0.21%) |
Oct 17, 2013 | 7.725 | 7.932 | 7.702 | 7.932 | 165,015 | +0.24(+3.06%) |
Oct 16, 2013 | 7.725 | 7.725 | 7.680 | 7.697 | 51,077 | +0.00(+0.01%) |
Oct 15, 2013 | 7.702 | 7.702 | 7.669 | 7.696 | 56,472 | +0.01(+0.14%) |
Oct 14, 2013 | 7.663 | 7.697 | 7.657 | 7.686 | 62,961 | -0.06(-0.72%) |
Oct 11, 2013 | 7.730 | 7.742 | 7.669 | 7.742 | 87,780 | +0.04(+0.48%) |
Oct 10, 2013 | 7.686 | 7.730 | 7.680 | 7.705 | 66,443 | -0.00(-0.04%) |
Oct 09, 2013 | 7.719 | 7.719 | 7.674 | 7.708 | 25,921 | +0.02(+0.22%) |
Oct 08, 2013 | 7.758 | 7.758 | 7.663 | 7.691 | 41,929 | -0.03(-0.36%) |
Oct 07, 2013 | 7.792 | 7.797 | 7.719 | 7.719 | 120,172 | -0.05(-0.65%) |
Oct 04, 2013 | 7.713 | 7.797 | 7.691 | 7.769 | 40,324 | +0.06(+0.72%) |
Oct 03, 2013 | 7.719 | 7.719 | 7.663 | 7.713 | 81,922 | +0.01(+0.07%) |
Oct 02, 2013 | 7.691 | 7.713 | 7.658 | 7.708 | 83,441 | +0.02(+0.22%) |