Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 8.010 | 8.028 | 8.028 | 8.028 | 137,762 | -0.01(-0.17%) |
Dec 30, 2013 | 8.041 | 8.041 | 7.930 | 8.041 | 121,954 | +0.03(+0.33%) |
Dec 27, 2013 | 8.072 | 8.072 | 7.952 | 8.014 | 147,899 | -0.02(-0.22%) |
Dec 26, 2013 | 8.032 | 8.045 | 7.966 | 8.032 | 88,956 | +0.04(+0.50%) |
Dec 24, 2013 | 7.943 | 8.052 | 7.939 | 7.992 | 151,626 | +0.03(+0.39%) |
Dec 23, 2013 | 7.850 | 7.961 | 7.837 | 7.961 | 132,749 | +0.11(+1.41%) |
Dec 20, 2013 | 7.828 | 7.868 | 7.828 | 7.850 | 193,633 | -0.01(-0.17%) |
Dec 19, 2013 | 7.855 | 7.908 | 7.855 | 7.864 | 134,632 | -0.04(-0.45%) |
Dec 18, 2013 | 7.899 | 7.935 | 7.833 | 7.899 | 120,439 | +0.03(+0.39%) |
Dec 17, 2013 | 7.903 | 7.903 | 7.841 | 7.868 | 152,958 | -0.00(-0.06%) |
Dec 16, 2013 | 7.859 | 7.899 | 7.859 | 7.872 | 92,769 | +0.01(+0.17%) |
Dec 13, 2013 | 7.850 | 7.859 | 7.828 | 7.859 | 106,484 | -0.02(-0.22%) |
Dec 12, 2013 | 7.961 | 7.961 | 7.868 | 7.877 | 69,187 | -0.07(-0.89%) |
Dec 11, 2013 | 7.930 | 7.947 | 7.886 | 7.947 | 114,776 | +0.01(+0.17%) |
Dec 10, 2013 | 7.872 | 7.943 | 7.870 | 7.934 | 98,555 | +0.04(+0.45%) |
Dec 09, 2013 | 7.850 | 7.899 | 7.815 | 7.899 | 227,297 | +0.07(+0.96%) |
Dec 06, 2013 | 7.855 | 7.917 | 7.811 | 7.824 | 284,065 | -0.03(-0.39%) |
Dec 05, 2013 | 7.872 | 7.903 | 7.828 | 7.855 | 171,609 | -0.03(-0.34%) |
Dec 04, 2013 | 7.881 | 7.956 | 7.881 | 7.881 | 153,247 | -0.04(-0.50%) |
Dec 03, 2013 | 8.009 | 8.009 | 7.921 | 7.921 | 150,053 | -0.05(-0.61%) |
Dec 02, 2013 | 7.991 | 7.995 | 7.930 | 7.969 | 159,044 | -0.01(-0.17%) |
Nov 29, 2013 | 8.044 | 8.053 | 7.943 | 7.983 | 69,586 | -0.03(-0.38%) |
Nov 27, 2013 | 7.969 | 8.013 | 7.947 | 8.013 | 141,285 | +0.07(+0.89%) |
Nov 26, 2013 | 7.868 | 7.943 | 7.864 | 7.943 | 127,890 | +0.05(+0.61%) |
Nov 25, 2013 | 7.890 | 7.925 | 7.868 | 7.895 | 95,035 | -0.00(-0.06%) |
Nov 22, 2013 | 7.881 | 7.899 | 7.824 | 7.899 | 203,674 | +0.06(+0.73%) |
Nov 21, 2013 | 7.872 | 7.890 | 7.815 | 7.842 | 340,376 | +0.00(+0.06%) |
Nov 20, 2013 | 7.864 | 7.872 | 7.828 | 7.837 | 110,640 | -0.04(-0.50%) |
Nov 19, 2013 | 7.877 | 7.921 | 7.864 | 7.877 | 100,026 | -0.02(-0.22%) |
Nov 18, 2013 | 7.939 | 7.956 | 7.887 | 7.895 | 69,521 | -0.07(-0.88%) |
Nov 15, 2013 | 7.991 | 7.996 | 7.909 | 7.965 | 96,304 | +0.02(+0.28%) |
Nov 14, 2013 | 8.000 | 8.000 | 7.903 | 7.943 | 132,693 | +0.01(+0.11%) |
Nov 12, 2013 | 7.930 | 7.969 | 7.917 | 7.934 | 56,039 | -0.03(-0.39%) |
Nov 11, 2013 | 7.943 | 7.974 | 7.891 | 7.965 | 109,543 | +0.07(+0.83%) |
Nov 08, 2013 | 7.873 | 7.934 | 7.864 | 7.899 | 164,992 | -0.00(-0.06%) |
Nov 07, 2013 | 7.952 | 7.974 | 7.877 | 7.904 | 108,085 | -0.06(-0.72%) |
Nov 06, 2013 | 7.926 | 7.969 | 7.908 | 7.961 | 133,615 | +0.00(+0.06%) |
Nov 05, 2013 | 7.991 | 7.991 | 7.912 | 7.956 | 92,801 | -0.04(-0.55%) |
Nov 04, 2013 | 7.996 | 8.000 | 7.921 | 8.000 | 85,552 | +0.06(+0.77%) |
Nov 01, 2013 | 7.934 | 7.978 | 7.917 | 7.939 | 86,851 | -0.01(-0.17%) |
Oct 31, 2013 | 7.991 | 7.991 | 7.921 | 7.952 | 76,301 | -0.03(-0.38%) |
Oct 30, 2013 | 8.039 | 8.039 | 7.921 | 7.982 | 111,595 | -0.00(-0.05%) |
Oct 29, 2013 | 7.987 | 8.046 | 7.908 | 7.987 | 168,370 | -0.04(-0.55%) |
Oct 28, 2013 | 7.978 | 8.053 | 7.969 | 8.031 | 104,654 | +0.01(+0.16%) |
Oct 25, 2013 | 7.982 | 8.018 | 7.961 | 8.018 | 111,598 | +0.03(+0.38%) |
Oct 24, 2013 | 7.921 | 8.004 | 7.921 | 7.987 | 113,894 | +0.05(+0.66%) |
Oct 23, 2013 | 7.834 | 7.961 | 7.829 | 7.934 | 226,279 | +0.10(+1.29%) |
Oct 22, 2013 | 7.807 | 7.834 | 7.781 | 7.834 | 126,151 | +0.04(+0.51%) |
Oct 21, 2013 | 7.790 | 7.798 | 7.755 | 7.794 | 177,502 | +0.02(+0.28%) |
Oct 18, 2013 | 7.781 | 7.785 | 7.724 | 7.772 | 137,878 | -0.00(-0.06%) |
Oct 17, 2013 | 7.720 | 7.777 | 7.680 | 7.777 | 95,419 | +0.03(+0.34%) |
Oct 16, 2013 | 7.711 | 7.750 | 7.672 | 7.750 | 169,978 | +0.04(+0.51%) |
Oct 15, 2013 | 7.733 | 7.733 | 7.676 | 7.711 | 97,658 | +0.00(+0.00%) |
Oct 14, 2013 | 7.685 | 7.722 | 7.685 | 7.711 | 59,553 | -0.01(-0.17%) |
Oct 11, 2013 | 7.790 | 7.794 | 7.707 | 7.724 | 93,926 | -0.04(-0.56%) |
Oct 10, 2013 | 7.711 | 7.768 | 7.663 | 7.768 | 93,292 | +0.10(+1.31%) |
Oct 09, 2013 | 7.637 | 7.668 | 7.607 | 7.668 | 153,366 | +0.03(+0.34%) |
Oct 08, 2013 | 7.733 | 7.768 | 7.642 | 7.642 | 151,087 | -0.10(-1.29%) |
Oct 07, 2013 | 7.798 | 7.838 | 7.733 | 7.742 | 51,613 | -0.07(-0.89%) |
Oct 04, 2013 | 7.829 | 7.838 | 7.737 | 7.811 | 76,272 | +0.02(+0.22%) |
Oct 03, 2013 | 7.881 | 7.881 | 7.794 | 7.794 | 70,405 | -0.08(-1.00%) |
Oct 02, 2013 | 7.855 | 7.903 | 7.833 | 7.872 | 80,144 | -0.02(-0.22%) |