Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 8.740 | 8.740 | 8.740 | 0 | +0.09(+1.04%) | |
Dec 30, 2013 | 8.530 | 8.730 | 8.530 | 8.650 | 107,178 | -0.02(-0.23%) |
Dec 27, 2013 | 8.520 | 8.670 | 8.460 | 8.670 | 108,624 | +0.14(+1.64%) |
Dec 24, 2013 | 8.530 | 8.530 | 8.530 | 0 | +0.30(+3.65%) | |
Dec 23, 2013 | 8.230 | 8.360 | 8.010 | 8.230 | 270,037 | +0.03(+0.37%) |
Dec 20, 2013 | 7.900 | 8.440 | 7.900 | 8.200 | 942,095 | +0.28(+3.54%) |
Dec 19, 2013 | 7.490 | 7.990 | 7.480 | 7.920 | 340,280 | +0.36(+4.76%) |
Dec 18, 2013 | 7.630 | 7.680 | 7.450 | 7.560 | 500,698 | -0.06(-0.79%) |
Dec 17, 2013 | 7.670 | 7.710 | 7.580 | 7.620 | 263,582 | -0.09(-1.17%) |
Dec 16, 2013 | 7.830 | 7.880 | 7.670 | 7.710 | 564,415 | -0.12(-1.53%) |
Dec 13, 2013 | 7.730 | 7.970 | 7.720 | 7.830 | 319,824 | +0.08(+1.03%) |
Dec 12, 2013 | 7.710 | 7.760 | 7.590 | 7.750 | 205,398 | +0.04(+0.52%) |
Dec 11, 2013 | 7.700 | 7.790 | 7.690 | 7.710 | 344,496 | -0.01(-0.13%) |
Dec 10, 2013 | 7.690 | 7.750 | 7.680 | 7.720 | 250,423 | +0.01(+0.13%) |
Dec 09, 2013 | 7.790 | 7.790 | 7.670 | 7.710 | 1,420,821 | -0.01(-0.13%) |
Dec 06, 2013 | 7.600 | 7.800 | 7.600 | 7.720 | 318,768 | +0.02(+0.26%) |
Dec 05, 2013 | 7.620 | 7.780 | 7.610 | 7.700 | 878,718 | -0.14(-1.79%) |
Dec 04, 2013 | 7.420 | 7.860 | 7.330 | 7.840 | 582,814 | +0.47(+6.38%) |
Dec 03, 2013 | 7.450 | 7.480 | 7.300 | 7.370 | 296,930 | -0.04(-0.54%) |
Dec 02, 2013 | 7.600 | 7.660 | 7.325 | 7.410 | 486,319 | -0.24(-3.14%) |
Nov 29, 2013 | 7.750 | 7.880 | 7.650 | 7.650 | 347,773 | +0.01(+0.13%) |
Nov 28, 2013 | 7.520 | 7.750 | 7.490 | 7.640 | 77,419 | +0.14(+1.87%) |
Nov 27, 2013 | 7.550 | 7.600 | 7.455 | 7.500 | 403,634 | +0.00(+0.00%) |
Nov 26, 2013 | 7.600 | 7.650 | 7.480 | 7.500 | 1,216,516 | -0.15(-1.96%) |
Nov 25, 2013 | 7.660 | 7.780 | 7.610 | 7.650 | 489,395 | -0.07(-0.91%) |
Nov 22, 2013 | 7.880 | 7.910 | 7.650 | 7.720 | 1,315,185 | -0.09(-1.15%) |
Nov 21, 2013 | 7.780 | 7.930 | 7.760 | 7.810 | 693,513 | +0.02(+0.26%) |
Nov 20, 2013 | 7.800 | 8.000 | 7.700 | 7.790 | 675,381 | -0.01(-0.13%) |
Nov 19, 2013 | 7.870 | 7.890 | 7.760 | 7.800 | 388,899 | -0.13(-1.64%) |
Nov 18, 2013 | 8.020 | 8.050 | 7.860 | 7.930 | 1,518,901 | -0.10(-1.25%) |
Nov 15, 2013 | 8.020 | 8.070 | 8.000 | 8.030 | 330,258 | +0.01(+0.12%) |
Nov 14, 2013 | 8.110 | 8.110 | 7.950 | 8.020 | 895,117 | -0.26(-3.14%) |
Nov 12, 2013 | 8.140 | 8.310 | 8.050 | 8.280 | 879,110 | +0.14(+1.72%) |
Nov 11, 2013 | 8.350 | 8.390 | 8.100 | 8.140 | 319,984 | -0.28(-3.33%) |
Nov 08, 2013 | 8.820 | 8.820 | 8.210 | 8.420 | 804,956 | -0.32(-3.66%) |
Nov 07, 2013 | 8.870 | 8.970 | 8.670 | 8.740 | 481,857 | -0.13(-1.47%) |
Nov 06, 2013 | 8.840 | 8.960 | 8.820 | 8.870 | 399,474 | +0.04(+0.45%) |
Nov 05, 2013 | 8.600 | 8.900 | 8.540 | 8.830 | 759,748 | +0.23(+2.67%) |
Nov 04, 2013 | 8.410 | 8.610 | 8.300 | 8.600 | 338,511 | +0.27(+3.24%) |
Nov 01, 2013 | 8.510 | 8.570 | 8.300 | 8.330 | 106,299 | -0.17(-2.00%) |
Oct 31, 2013 | 8.340 | 8.570 | 8.340 | 8.500 | 417,896 | -0.18(-2.07%) |
Oct 30, 2013 | 8.520 | 8.700 | 8.430 | 8.680 | 350,221 | +0.21(+2.48%) |
Oct 29, 2013 | 8.730 | 8.740 | 8.470 | 8.470 | 523,117 | -0.23(-2.64%) |
Oct 28, 2013 | 8.790 | 8.840 | 8.700 | 8.700 | 180,324 | -0.09(-1.02%) |
Oct 25, 2013 | 8.770 | 8.880 | 8.710 | 8.790 | 173,400 | +0.02(+0.23%) |
Oct 24, 2013 | 8.580 | 8.900 | 8.570 | 8.770 | 428,682 | +0.20(+2.33%) |
Oct 23, 2013 | 8.770 | 8.830 | 8.520 | 8.570 | 631,211 | -0.31(-3.49%) |
Oct 22, 2013 | 8.580 | 9.020 | 8.525 | 8.880 | 885,693 | +0.36(+4.23%) |
Oct 21, 2013 | 8.350 | 8.550 | 8.340 | 8.520 | 240,124 | +0.21(+2.53%) |
Oct 18, 2013 | 8.290 | 8.340 | 8.240 | 8.310 | 286,574 | +0.06(+0.73%) |
Oct 17, 2013 | 8.120 | 8.260 | 7.980 | 8.250 | 298,430 | +0.21(+2.61%) |
Oct 16, 2013 | 8.110 | 8.140 | 7.990 | 8.040 | 141,913 | -0.08(-0.99%) |
Oct 15, 2013 | 7.800 | 8.130 | 7.800 | 8.120 | 375,624 | +0.30(+3.84%) |
Oct 11, 2013 | 7.820 | 7.820 | 7.820 | 0 | -0.13(-1.64%) | |
Oct 10, 2013 | 8.000 | 8.170 | 7.920 | 7.950 | 705,734 | +0.07(+0.89%) |
Oct 09, 2013 | 7.870 | 8.000 | 7.690 | 7.880 | 1,158,608 | -0.04(-0.51%) |
Oct 08, 2013 | 8.100 | 8.150 | 7.910 | 7.920 | 616,786 | -0.11(-1.37%) |
Oct 07, 2013 | 8.140 | 8.220 | 7.970 | 8.030 | 1,113,898 | -0.14(-1.71%) |
Oct 04, 2013 | 8.350 | 8.370 | 8.170 | 8.170 | 877,472 | -0.12(-1.45%) |
Oct 03, 2013 | 8.550 | 8.745 | 8.270 | 8.290 | 662,631 | -0.22(-2.59%) |
Oct 02, 2013 | 8.280 | 8.550 | 8.250 | 8.510 | 703,867 | +0.17(+2.04%) |