Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 8.293 | 8.266 | 8.266 | 8.266 | 279,500 | +0.01(+0.16%) |
Dec 30, 2013 | 8.293 | 8.302 | 8.234 | 8.252 | 240,989 | -0.03(-0.33%) |
Dec 27, 2013 | 8.298 | 8.298 | 8.266 | 8.279 | 256,833 | -0.02(-0.22%) |
Dec 26, 2013 | 8.248 | 8.298 | 8.211 | 8.298 | 383,794 | +0.07(+0.88%) |
Dec 24, 2013 | 8.166 | 8.229 | 8.141 | 8.225 | 202,068 | +0.06(+0.72%) |
Dec 23, 2013 | 8.117 | 8.207 | 8.085 | 8.166 | 525,397 | +0.08(+1.00%) |
Dec 20, 2013 | 7.968 | 8.090 | 7.968 | 8.085 | 400,553 | +0.12(+1.47%) |
Dec 19, 2013 | 8.112 | 8.112 | 7.896 | 7.968 | 289,758 | +0.01(+0.17%) |
Dec 18, 2013 | 7.882 | 7.954 | 7.846 | 7.954 | 327,331 | +0.08(+1.03%) |
Dec 17, 2013 | 7.864 | 7.873 | 7.810 | 7.873 | 213,536 | +0.01(+0.17%) |
Dec 16, 2013 | 7.770 | 7.864 | 7.761 | 7.860 | 312,983 | +0.09(+1.22%) |
Dec 13, 2013 | 7.770 | 7.774 | 7.756 | 7.765 | 249,943 | +0.01(+0.17%) |
Dec 12, 2013 | 7.738 | 7.761 | 7.733 | 7.752 | 336,322 | +0.00(+0.06%) |
Dec 11, 2013 | 7.779 | 7.779 | 7.733 | 7.747 | 366,976 | -0.04(-0.52%) |
Dec 10, 2013 | 7.806 | 7.806 | 7.752 | 7.788 | 372,389 | +0.01(+0.17%) |
Dec 09, 2013 | 7.823 | 7.823 | 7.761 | 7.774 | 347,272 | -0.02(-0.29%) |
Dec 06, 2013 | 7.841 | 7.841 | 7.779 | 7.796 | 285,617 | +0.02(+0.23%) |
Dec 05, 2013 | 7.868 | 7.868 | 7.770 | 7.779 | 306,897 | -0.08(-1.03%) |
Dec 04, 2013 | 7.864 | 7.882 | 7.819 | 7.859 | 309,180 | -0.00(-0.06%) |
Dec 03, 2013 | 7.868 | 7.899 | 7.828 | 7.864 | 394,887 | +0.01(+0.11%) |
Dec 02, 2013 | 7.891 | 7.899 | 7.855 | 7.855 | 255,693 | -0.07(-0.85%) |
Nov 29, 2013 | 7.953 | 7.953 | 7.908 | 7.922 | 87,325 | -0.01(-0.17%) |
Nov 27, 2013 | 7.944 | 7.958 | 7.891 | 7.935 | 186,847 | -0.03(-0.34%) |
Nov 26, 2013 | 7.958 | 7.976 | 7.935 | 7.962 | 154,562 | -0.00(-0.06%) |
Nov 25, 2013 | 7.994 | 7.998 | 7.953 | 7.967 | 147,103 | -0.02(-0.22%) |
Nov 22, 2013 | 7.931 | 7.994 | 7.926 | 7.985 | 239,834 | +0.04(+0.45%) |
Nov 21, 2013 | 7.940 | 7.949 | 7.917 | 7.949 | 188,206 | +0.03(+0.34%) |
Nov 20, 2013 | 7.980 | 8.003 | 7.922 | 7.922 | 209,990 | -0.08(-1.01%) |
Nov 19, 2013 | 7.976 | 8.025 | 7.963 | 8.003 | 206,437 | -0.01(-0.11%) |
Nov 18, 2013 | 7.989 | 8.025 | 7.962 | 8.012 | 176,337 | +0.01(+0.11%) |
Nov 15, 2013 | 7.994 | 8.003 | 7.971 | 8.003 | 191,426 | +0.03(+0.39%) |
Nov 14, 2013 | 7.940 | 7.980 | 7.908 | 7.971 | 307,885 | +0.05(+0.68%) |
Nov 12, 2013 | 7.985 | 8.006 | 7.899 | 7.917 | 411,896 | -0.11(-1.34%) |
Nov 11, 2013 | 8.034 | 8.046 | 8.003 | 8.025 | 204,906 | -0.04(-0.50%) |
Nov 08, 2013 | 8.056 | 8.088 | 8.025 | 8.065 | 352,628 | -0.03(-0.39%) |
Nov 07, 2013 | 8.213 | 8.222 | 8.092 | 8.097 | 287,300 | -0.11(-1.37%) |
Nov 06, 2013 | 8.183 | 8.227 | 8.165 | 8.209 | 314,576 | +0.03(+0.33%) |
Nov 05, 2013 | 8.169 | 8.205 | 8.151 | 8.183 | 189,954 | -0.04(-0.43%) |
Nov 04, 2013 | 8.209 | 8.223 | 8.160 | 8.218 | 162,701 | +0.00(+0.00%) |
Nov 01, 2013 | 8.160 | 8.223 | 8.156 | 8.218 | 285,539 | +0.04(+0.55%) |
Oct 31, 2013 | 8.165 | 8.192 | 8.102 | 8.174 | 278,565 | +0.02(+0.27%) |
Oct 30, 2013 | 8.178 | 8.209 | 8.134 | 8.151 | 416,807 | -0.01(-0.11%) |
Oct 29, 2013 | 8.138 | 8.169 | 8.134 | 8.160 | 241,931 | +0.04(+0.55%) |
Oct 28, 2013 | 8.125 | 8.134 | 8.098 | 8.116 | 274,832 | +0.00(+0.05%) |
Oct 25, 2013 | 8.067 | 8.111 | 8.018 | 8.111 | 360,620 | +0.07(+0.89%) |
Oct 24, 2013 | 8.009 | 8.058 | 8.000 | 8.040 | 282,696 | +0.05(+0.61%) |
Oct 23, 2013 | 7.937 | 8.000 | 7.937 | 7.991 | 330,693 | +0.06(+0.73%) |
Oct 22, 2013 | 7.880 | 7.942 | 7.880 | 7.933 | 293,118 | +0.05(+0.68%) |
Oct 21, 2013 | 7.844 | 7.884 | 7.844 | 7.880 | 181,340 | +0.04(+0.57%) |
Oct 18, 2013 | 7.764 | 7.844 | 7.764 | 7.835 | 317,495 | +0.07(+0.92%) |
Oct 17, 2013 | 7.675 | 7.773 | 7.675 | 7.764 | 250,006 | +0.07(+0.93%) |
Oct 16, 2013 | 7.666 | 7.710 | 7.621 | 7.692 | 396,312 | +0.03(+0.35%) |
Oct 15, 2013 | 7.706 | 7.732 | 7.653 | 7.666 | 517,055 | -0.06(-0.75%) |
Oct 14, 2013 | 7.710 | 7.732 | 7.677 | 7.724 | 228,681 | +0.01(+0.12%) |
Oct 11, 2013 | 7.692 | 7.750 | 7.692 | 7.715 | 267,441 | +0.00(+0.06%) |
Oct 10, 2013 | 7.661 | 7.724 | 7.657 | 7.710 | 358,473 | +0.09(+1.17%) |
Oct 09, 2013 | 7.568 | 7.625 | 7.563 | 7.621 | 535,288 | +0.05(+0.70%) |
Oct 08, 2013 | 7.599 | 7.635 | 7.551 | 7.568 | 637,281 | -0.06(-0.76%) |
Oct 07, 2013 | 7.648 | 7.648 | 7.621 | 7.626 | 271,802 | -0.05(-0.69%) |
Oct 04, 2013 | 7.666 | 7.683 | 7.648 | 7.679 | 328,073 | +0.01(+0.12%) |
Oct 03, 2013 | 7.675 | 7.683 | 7.639 | 7.670 | 316,734 | -0.03(-0.40%) |
Oct 02, 2013 | 7.626 | 7.701 | 7.621 | 7.701 | 600,778 | -0.04(-0.52%) |