Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 8.660 | 8.594 | 8.594 | 8.594 | 2,089,708 | -0.07(-0.86%) |
Dec 30, 2013 | 8.631 | 8.698 | 8.586 | 8.668 | 1,170,928 | +0.01(+0.17%) |
Dec 27, 2013 | 8.631 | 8.653 | 8.541 | 8.653 | 844,584 | +0.02(+0.22%) |
Dec 26, 2013 | 8.627 | 8.738 | 8.590 | 8.634 | 1,340,096 | +0.04(+0.52%) |
Dec 24, 2013 | 8.649 | 8.716 | 8.561 | 8.590 | 999,276 | -0.03(-0.34%) |
Dec 23, 2013 | 8.605 | 8.686 | 8.546 | 8.620 | 1,814,015 | +0.05(+0.60%) |
Dec 20, 2013 | 8.479 | 8.598 | 8.398 | 8.568 | 4,435,940 | +0.15(+1.75%) |
Dec 19, 2013 | 8.575 | 8.575 | 8.339 | 8.420 | 2,971,491 | -0.01(-0.09%) |
Dec 18, 2013 | 8.317 | 8.487 | 8.236 | 8.428 | 3,236,531 | +0.11(+1.33%) |
Dec 17, 2013 | 8.250 | 8.383 | 8.199 | 8.317 | 1,486,752 | +0.05(+0.63%) |
Dec 16, 2013 | 8.206 | 8.287 | 8.176 | 8.265 | 1,022,107 | +0.10(+1.27%) |
Dec 13, 2013 | 8.184 | 8.287 | 8.125 | 8.162 | 1,658,367 | +0.01(+0.18%) |
Dec 12, 2013 | 8.029 | 8.199 | 7.962 | 8.147 | 1,782,242 | +0.10(+1.29%) |
Dec 11, 2013 | 8.361 | 8.361 | 8.018 | 8.044 | 1,604,921 | -0.30(-3.63%) |
Dec 10, 2013 | 8.354 | 8.405 | 8.287 | 8.346 | 1,629,015 | -0.01(-0.18%) |
Dec 09, 2013 | 8.317 | 8.369 | 8.213 | 8.361 | 1,187,542 | +0.06(+0.71%) |
Dec 06, 2013 | 8.287 | 8.391 | 8.273 | 8.302 | 1,134,455 | +0.12(+1.44%) |
Dec 05, 2013 | 8.243 | 8.284 | 8.184 | 8.184 | 1,873,846 | -0.08(-0.98%) |
Dec 04, 2013 | 8.140 | 8.302 | 8.021 | 8.265 | 1,787,628 | +0.11(+1.36%) |
Dec 03, 2013 | 8.250 | 8.317 | 8.110 | 8.154 | 2,222,945 | -0.13(-1.60%) |
Dec 02, 2013 | 8.420 | 8.469 | 8.236 | 8.287 | 1,394,351 | -0.16(-1.84%) |
Nov 29, 2013 | 8.479 | 8.531 | 8.417 | 8.442 | 1,065,964 | +0.01(+0.18%) |
Nov 27, 2013 | 8.405 | 8.465 | 8.361 | 8.428 | 1,538,164 | +0.04(+0.44%) |
Nov 26, 2013 | 8.369 | 8.461 | 8.317 | 8.391 | 1,754,214 | +0.06(+0.71%) |
Nov 25, 2013 | 8.465 | 8.465 | 8.287 | 8.332 | 1,949,865 | -0.13(-1.48%) |
Nov 22, 2013 | 8.501 | 8.501 | 8.287 | 8.457 | 1,518,002 | -0.01(-0.17%) |
Nov 21, 2013 | 8.376 | 8.524 | 8.317 | 8.472 | 1,554,229 | +0.14(+1.68%) |
Nov 20, 2013 | 8.413 | 8.524 | 8.302 | 8.332 | 1,701,539 | -0.03(-0.35%) |
Nov 19, 2013 | 8.546 | 8.583 | 8.324 | 8.361 | 2,652,811 | -0.21(-2.41%) |
Nov 18, 2013 | 8.694 | 8.716 | 8.553 | 8.568 | 2,653,938 | -0.12(-1.36%) |
Nov 15, 2013 | 8.561 | 8.708 | 8.546 | 8.686 | 2,806,062 | +0.10(+1.20%) |
Nov 14, 2013 | 8.509 | 8.631 | 8.509 | 8.583 | 1,044,373 | +0.09(+1.04%) |
Nov 12, 2013 | 8.361 | 8.509 | 8.346 | 8.494 | 2,399,384 | +0.10(+1.14%) |
Nov 11, 2013 | 8.280 | 8.428 | 8.199 | 8.398 | 1,997,961 | +0.08(+0.98%) |
Nov 08, 2013 | 8.228 | 8.398 | 8.007 | 8.317 | 3,388,118 | -0.07(-0.88%) |
Nov 07, 2013 | 8.494 | 8.500 | 8.298 | 8.391 | 2,871,666 | -0.09(-1.05%) |
Nov 06, 2013 | 8.516 | 8.561 | 8.446 | 8.479 | 2,519,831 | +0.01(+0.09%) |
Nov 05, 2013 | 8.568 | 8.590 | 8.420 | 8.472 | 4,026,660 | -0.12(-1.38%) |
Nov 04, 2013 | 8.479 | 8.598 | 8.428 | 8.590 | 2,531,512 | +0.16(+1.84%) |
Nov 01, 2013 | 8.405 | 8.494 | 8.313 | 8.435 | 2,356,269 | +0.02(+0.26%) |
Oct 31, 2013 | 8.435 | 8.524 | 8.361 | 8.413 | 2,216,175 | -0.04(-0.52%) |
Oct 30, 2013 | 8.568 | 8.568 | 8.457 | 8.457 | 2,702,254 | -0.07(-0.87%) |
Oct 29, 2013 | 8.598 | 8.598 | 8.487 | 8.531 | 1,800,062 | -0.07(-0.77%) |
Oct 28, 2013 | 8.679 | 8.679 | 8.494 | 8.598 | 2,658,861 | -0.10(-1.19%) |
Oct 25, 2013 | 8.634 | 8.716 | 8.561 | 8.701 | 1,225,060 | +0.10(+1.20%) |
Oct 24, 2013 | 8.420 | 8.598 | 8.398 | 8.598 | 1,245,639 | +0.24(+2.83%) |
Oct 23, 2013 | 8.479 | 8.531 | 8.339 | 8.361 | 3,415,137 | -0.15(-1.74%) |
Oct 22, 2013 | 8.590 | 8.686 | 8.487 | 8.509 | 3,199,318 | -0.07(-0.78%) |
Oct 21, 2013 | 8.627 | 8.634 | 8.518 | 8.575 | 1,744,592 | -0.03(-0.34%) |
Oct 18, 2013 | 8.465 | 8.627 | 8.457 | 8.605 | 3,295,418 | +0.18(+2.10%) |
Oct 17, 2013 | 8.273 | 8.465 | 8.273 | 8.428 | 2,409,260 | +0.14(+1.69%) |
Oct 16, 2013 | 8.250 | 8.361 | 8.250 | 8.287 | 3,399,895 | +0.07(+0.90%) |
Oct 15, 2013 | 8.221 | 8.295 | 8.191 | 8.213 | 2,266,427 | -0.04(-0.54%) |
Oct 14, 2013 | 8.103 | 8.258 | 8.051 | 8.258 | 3,631,435 | -0.03(-0.36%) |
Oct 11, 2013 | 8.058 | 8.332 | 7.914 | 8.287 | 3,702,614 | +0.21(+2.65%) |
Oct 10, 2013 | 7.948 | 8.080 | 7.881 | 8.073 | 3,653,792 | +0.27(+3.50%) |
Oct 09, 2013 | 7.866 | 7.948 | 7.752 | 7.800 | 4,010,507 | -0.06(-0.75%) |
Oct 08, 2013 | 8.021 | 8.088 | 7.845 | 7.859 | 3,007,663 | -0.18(-2.30%) |
Oct 07, 2013 | 7.948 | 8.117 | 7.933 | 8.044 | 4,766,110 | +0.01(+0.18%) |
Oct 04, 2013 | 7.970 | 8.066 | 7.918 | 8.029 | 3,271,595 | +0.06(+0.74%) |
Oct 03, 2013 | 7.999 | 8.051 | 7.900 | 7.970 | 8,380,256 | -0.07(-0.92%) |
Oct 02, 2013 | 8.014 | 8.103 | 8.007 | 8.044 | 3,835,342 | -0.04(-0.46%) |