Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 8.056 | 8.099 | 8.099 | 8.099 | 2,316,948 | +0.03(+0.42%) |
Dec 30, 2013 | 7.997 | 8.073 | 7.955 | 8.065 | 2,458,181 | +0.08(+0.95%) |
Dec 27, 2013 | 8.048 | 8.048 | 7.947 | 7.989 | 1,158,355 | -0.02(-0.21%) |
Dec 26, 2013 | 7.964 | 8.048 | 7.947 | 8.006 | 1,239,628 | +0.04(+0.53%) |
Dec 24, 2013 | 7.921 | 7.981 | 7.871 | 7.964 | 1,038,120 | +0.04(+0.53%) |
Dec 23, 2013 | 7.947 | 7.972 | 7.879 | 7.921 | 1,935,701 | +0.03(+0.32%) |
Dec 20, 2013 | 7.905 | 7.913 | 7.824 | 7.896 | 4,857,913 | +0.04(+0.54%) |
Dec 19, 2013 | 7.837 | 7.871 | 7.782 | 7.854 | 2,643,713 | +0.01(+0.11%) |
Dec 18, 2013 | 7.778 | 7.846 | 7.635 | 7.846 | 2,122,841 | +0.09(+1.20%) |
Dec 17, 2013 | 7.812 | 7.812 | 7.711 | 7.753 | 2,363,297 | -0.08(-0.97%) |
Dec 16, 2013 | 7.736 | 7.850 | 7.711 | 7.829 | 2,718,678 | +0.13(+1.75%) |
Dec 13, 2013 | 7.702 | 7.736 | 7.652 | 7.694 | 2,907,120 | +0.00(+0.00%) |
Dec 12, 2013 | 7.618 | 7.702 | 7.559 | 7.694 | 2,865,952 | +0.08(+1.00%) |
Dec 11, 2013 | 7.727 | 7.727 | 7.609 | 7.618 | 2,030,806 | -0.08(-1.10%) |
Dec 10, 2013 | 7.660 | 7.795 | 7.635 | 7.702 | 3,922,555 | +0.01(+0.11%) |
Dec 09, 2013 | 7.677 | 7.711 | 7.609 | 7.694 | 4,389,094 | +0.02(+0.22%) |
Dec 06, 2013 | 7.643 | 7.702 | 7.614 | 7.677 | 3,887,779 | +0.11(+1.45%) |
Dec 05, 2013 | 7.685 | 7.685 | 7.542 | 7.567 | 2,651,881 | -0.13(-1.64%) |
Dec 04, 2013 | 7.576 | 7.711 | 7.576 | 7.694 | 3,858,406 | +0.07(+0.88%) |
Dec 03, 2013 | 7.576 | 7.685 | 7.567 | 7.626 | 3,864,328 | +0.03(+0.44%) |
Dec 02, 2013 | 7.576 | 7.597 | 7.508 | 7.592 | 3,812,693 | +0.02(+0.22%) |
Nov 29, 2013 | 7.559 | 7.592 | 7.533 | 7.576 | 3,487,360 | +0.03(+0.34%) |
Nov 27, 2013 | 7.466 | 7.618 | 7.453 | 7.550 | 3,678,120 | +0.09(+1.24%) |
Nov 26, 2013 | 7.415 | 7.491 | 7.390 | 7.458 | 5,087,214 | +0.04(+0.57%) |
Nov 25, 2013 | 7.365 | 7.466 | 7.348 | 7.415 | 3,159,956 | +0.08(+1.03%) |
Nov 22, 2013 | 7.323 | 7.390 | 7.290 | 7.339 | 3,523,152 | +0.03(+0.46%) |
Nov 21, 2013 | 7.238 | 7.356 | 7.196 | 7.306 | 4,586,471 | +0.10(+1.41%) |
Nov 20, 2013 | 7.289 | 7.424 | 7.162 | 7.204 | 15,209,270 | +0.05(+0.71%) |
Nov 19, 2013 | 7.154 | 7.221 | 7.112 | 7.154 | 2,621,377 | -0.03(-0.35%) |
Nov 18, 2013 | 7.179 | 7.204 | 7.095 | 7.179 | 2,825,610 | -0.01(-0.12%) |
Nov 15, 2013 | 7.027 | 7.196 | 7.019 | 7.188 | 2,304,955 | +0.15(+2.16%) |
Nov 14, 2013 | 7.036 | 7.061 | 6.977 | 7.036 | 1,298,948 | +0.04(+0.60%) |
Nov 12, 2013 | 6.985 | 7.027 | 6.951 | 6.994 | 1,685,098 | -0.05(-0.72%) |
Nov 11, 2013 | 6.960 | 7.061 | 6.918 | 7.044 | 2,218,892 | +0.07(+0.97%) |
Nov 08, 2013 | 6.791 | 6.977 | 6.791 | 6.977 | 2,591,253 | +0.18(+2.61%) |
Nov 07, 2013 | 7.069 | 7.116 | 6.791 | 6.799 | 3,283,092 | -0.26(-3.70%) |
Nov 06, 2013 | 7.078 | 7.112 | 6.977 | 7.061 | 2,394,892 | -0.02(-0.24%) |
Nov 05, 2013 | 7.221 | 7.238 | 7.044 | 7.078 | 3,079,612 | -0.20(-2.78%) |
Nov 04, 2013 | 6.985 | 7.297 | 6.951 | 7.280 | 3,187,139 | +0.33(+4.73%) |
Nov 01, 2013 | 7.095 | 7.145 | 6.909 | 6.951 | 6,098,473 | -0.13(-1.90%) |
Oct 31, 2013 | 7.019 | 7.137 | 6.926 | 7.086 | 6,291,774 | +0.03(+0.36%) |
Oct 30, 2013 | 7.263 | 7.318 | 7.036 | 7.061 | 6,160,447 | -0.18(-2.45%) |
Oct 29, 2013 | 7.339 | 7.365 | 7.166 | 7.238 | 2,261,120 | -0.07(-0.92%) |
Oct 28, 2013 | 7.306 | 7.348 | 7.204 | 7.306 | 1,903,672 | -0.02(-0.23%) |
Oct 25, 2013 | 7.339 | 7.382 | 7.289 | 7.323 | 1,551,141 | +0.02(+0.23%) |
Oct 24, 2013 | 7.297 | 7.331 | 7.247 | 7.306 | 1,075,974 | +0.04(+0.58%) |
Oct 23, 2013 | 7.323 | 7.369 | 7.221 | 7.263 | 1,217,687 | -0.08(-1.03%) |
Oct 22, 2013 | 7.297 | 7.365 | 7.259 | 7.339 | 1,337,034 | +0.07(+0.93%) |
Oct 21, 2013 | 7.390 | 7.415 | 7.259 | 7.272 | 1,288,835 | -0.11(-1.49%) |
Oct 18, 2013 | 7.474 | 7.474 | 7.289 | 7.382 | 1,742,772 | -0.01(-0.11%) |
Oct 17, 2013 | 7.238 | 7.390 | 7.200 | 7.390 | 1,773,906 | +0.14(+1.98%) |
Oct 16, 2013 | 7.272 | 7.314 | 7.196 | 7.247 | 1,330,154 | +0.03(+0.35%) |
Oct 15, 2013 | 7.356 | 7.382 | 7.179 | 7.221 | 2,026,532 | -0.13(-1.83%) |
Oct 14, 2013 | 7.272 | 7.424 | 7.255 | 7.356 | 4,104,376 | +0.06(+0.81%) |
Oct 11, 2013 | 7.061 | 7.323 | 7.010 | 7.297 | 3,519,835 | +0.22(+3.10%) |
Oct 10, 2013 | 7.036 | 7.120 | 6.994 | 7.078 | 1,903,426 | +0.13(+1.94%) |
Oct 09, 2013 | 6.951 | 7.019 | 6.909 | 6.943 | 2,822,474 | +0.00(+0.00%) |
Oct 08, 2013 | 6.909 | 6.951 | 6.867 | 6.943 | 3,474,885 | +0.00(+0.00%) |
Oct 07, 2013 | 6.960 | 6.985 | 6.859 | 6.943 | 1,978,049 | -0.06(-0.84%) |
Oct 04, 2013 | 6.994 | 7.053 | 6.960 | 7.002 | 1,804,503 | -0.02(-0.24%) |
Oct 03, 2013 | 7.086 | 7.137 | 6.985 | 7.019 | 2,767,244 | -0.11(-1.54%) |
Oct 02, 2013 | 7.255 | 7.255 | 7.120 | 7.128 | 2,127,649 | -0.17(-2.31%) |