Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 8.074 | 8.037 | 8.037 | 8.037 | 306,379 | -0.05(-0.61%) |
Dec 30, 2013 | 8.105 | 8.130 | 8.025 | 8.087 | 369,573 | -0.06(-0.69%) |
Dec 27, 2013 | 8.279 | 8.298 | 8.074 | 8.143 | 321,210 | -0.14(-1.65%) |
Dec 26, 2013 | 8.310 | 8.360 | 8.254 | 8.279 | 203,702 | -0.05(-0.60%) |
Dec 24, 2013 | 8.322 | 8.372 | 8.291 | 8.329 | 141,560 | -0.02(-0.23%) |
Dec 23, 2013 | 8.242 | 8.403 | 8.242 | 8.348 | 364,509 | +0.09(+1.06%) |
Dec 20, 2013 | 8.124 | 8.279 | 8.093 | 8.260 | 370,814 | +0.15(+1.80%) |
Dec 19, 2013 | 7.987 | 8.118 | 7.987 | 8.115 | 399,392 | +0.10(+1.20%) |
Dec 18, 2013 | 7.963 | 8.031 | 7.938 | 8.018 | 542,774 | +0.06(+0.78%) |
Dec 17, 2013 | 7.845 | 7.957 | 7.839 | 7.956 | 358,925 | +0.11(+1.42%) |
Dec 16, 2013 | 7.814 | 7.863 | 7.814 | 7.845 | 278,415 | +0.02(+0.32%) |
Dec 13, 2013 | 7.801 | 7.876 | 7.795 | 7.820 | 206,354 | +0.00(+0.00%) |
Dec 12, 2013 | 7.715 | 7.826 | 7.715 | 7.820 | 292,559 | +0.07(+0.88%) |
Dec 11, 2013 | 7.764 | 7.801 | 7.739 | 7.752 | 204,898 | -0.02(-0.31%) |
Dec 10, 2013 | 7.751 | 7.819 | 7.751 | 7.776 | 169,823 | +0.00(+0.00%) |
Dec 09, 2013 | 7.721 | 7.794 | 7.721 | 7.776 | 303,238 | +0.02(+0.32%) |
Dec 06, 2013 | 7.727 | 7.751 | 7.708 | 7.751 | 213,056 | +0.00(+0.00%) |
Dec 05, 2013 | 7.788 | 7.831 | 7.721 | 7.751 | 250,944 | -0.06(-0.81%) |
Dec 04, 2013 | 7.807 | 7.862 | 7.794 | 7.815 | 271,312 | -0.02(-0.29%) |
Dec 03, 2013 | 7.844 | 7.857 | 7.794 | 7.838 | 321,912 | -0.01(-0.16%) |
Dec 02, 2013 | 7.961 | 7.961 | 7.838 | 7.850 | 206,407 | -0.09(-1.09%) |
Nov 29, 2013 | 7.881 | 7.936 | 7.868 | 7.936 | 87,767 | +0.03(+0.39%) |
Nov 27, 2013 | 7.881 | 7.911 | 7.875 | 7.905 | 151,947 | +0.01(+0.16%) |
Nov 26, 2013 | 7.887 | 7.918 | 7.881 | 7.893 | 108,889 | -0.03(-0.39%) |
Nov 25, 2013 | 7.930 | 7.944 | 7.875 | 7.924 | 210,065 | -0.02(-0.31%) |
Nov 22, 2013 | 7.936 | 7.967 | 7.912 | 7.949 | 167,375 | -0.01(-0.08%) |
Nov 21, 2013 | 7.930 | 7.979 | 7.887 | 7.955 | 128,775 | +0.03(+0.39%) |
Nov 20, 2013 | 7.961 | 8.004 | 7.893 | 7.924 | 207,350 | -0.06(-0.77%) |
Nov 19, 2013 | 7.998 | 8.004 | 7.986 | 7.986 | 100,901 | -0.03(-0.38%) |
Nov 18, 2013 | 8.010 | 8.053 | 8.010 | 8.016 | 170,421 | -0.01(-0.08%) |
Nov 15, 2013 | 7.998 | 8.022 | 7.986 | 8.022 | 85,498 | +0.01(+0.15%) |
Nov 14, 2013 | 7.992 | 8.029 | 7.967 | 8.010 | 123,741 | -0.01(-0.15%) |
Nov 12, 2013 | 8.071 | 8.090 | 7.968 | 8.022 | 158,133 | -0.10(-1.28%) |
Nov 11, 2013 | 8.133 | 8.151 | 8.084 | 8.127 | 120,425 | -0.03(-0.38%) |
Nov 08, 2013 | 8.267 | 8.267 | 8.114 | 8.157 | 176,508 | -0.14(-1.70%) |
Nov 07, 2013 | 8.329 | 8.329 | 8.271 | 8.298 | 110,927 | -0.07(-0.81%) |
Nov 06, 2013 | 8.402 | 8.405 | 8.329 | 8.365 | 91,003 | -0.05(-0.58%) |
Nov 05, 2013 | 8.402 | 8.427 | 8.335 | 8.414 | 120,861 | -0.04(-0.51%) |
Nov 04, 2013 | 8.421 | 8.506 | 8.335 | 8.457 | 117,991 | +0.07(+0.80%) |
Nov 01, 2013 | 8.494 | 8.536 | 8.347 | 8.390 | 172,963 | -0.13(-1.58%) |
Oct 31, 2013 | 8.512 | 8.696 | 8.451 | 8.525 | 109,991 | -0.01(-0.07%) |
Oct 30, 2013 | 8.512 | 8.574 | 8.451 | 8.531 | 112,956 | -0.01(-0.07%) |
Oct 29, 2013 | 8.506 | 8.537 | 8.463 | 8.537 | 89,544 | +0.06(+0.65%) |
Oct 28, 2013 | 8.531 | 8.531 | 8.463 | 8.482 | 63,410 | -0.03(-0.36%) |
Oct 25, 2013 | 8.488 | 8.543 | 8.482 | 8.512 | 66,044 | +0.03(+0.36%) |
Oct 24, 2013 | 8.555 | 8.581 | 8.451 | 8.482 | 90,745 | -0.07(-0.86%) |
Oct 23, 2013 | 8.402 | 8.561 | 8.390 | 8.555 | 114,024 | +0.12(+1.38%) |
Oct 22, 2013 | 8.427 | 8.457 | 8.378 | 8.439 | 98,280 | -0.01(-0.14%) |
Oct 21, 2013 | 8.433 | 8.470 | 8.408 | 8.451 | 70,705 | +0.03(+0.36%) |
Oct 18, 2013 | 8.365 | 8.488 | 8.365 | 8.421 | 140,139 | +0.04(+0.44%) |
Oct 17, 2013 | 8.120 | 8.421 | 8.120 | 8.384 | 132,468 | +0.21(+2.55%) |
Oct 16, 2013 | 8.022 | 8.176 | 7.998 | 8.176 | 111,784 | +0.14(+1.75%) |
Oct 15, 2013 | 8.010 | 8.059 | 7.998 | 8.035 | 114,851 | -0.02(-0.23%) |
Oct 14, 2013 | 8.022 | 8.078 | 7.998 | 8.053 | 45,125 | +0.01(+0.15%) |
Oct 11, 2013 | 8.004 | 8.041 | 7.992 | 8.041 | 55,269 | +0.02(+0.23%) |
Oct 10, 2013 | 8.053 | 8.114 | 8.004 | 8.022 | 147,186 | -0.01(-0.15%) |
Oct 09, 2013 | 8.065 | 8.065 | 7.986 | 8.035 | 167,393 | -0.03(-0.38%) |
Oct 08, 2013 | 7.992 | 8.065 | 7.992 | 8.065 | 79,675 | +0.04(+0.45%) |
Oct 07, 2013 | 8.181 | 8.181 | 7.986 | 8.029 | 168,714 | -0.14(-1.71%) |
Oct 04, 2013 | 8.120 | 8.181 | 8.114 | 8.169 | 84,050 | +0.02(+0.22%) |
Oct 03, 2013 | 8.205 | 8.205 | 8.108 | 8.150 | 93,967 | -0.07(-0.81%) |
Oct 02, 2013 | 8.217 | 8.254 | 8.108 | 8.217 | 161,635 | -0.01(-0.07%) |