Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 8.240 | 8.430 | 8.430 | 8.430 | 130,300 | +0.20(+2.43%) |
Dec 30, 2013 | 8.140 | 8.350 | 8.100 | 8.230 | 102,247 | +0.06(+0.73%) |
Dec 27, 2013 | 8.200 | 8.200 | 8.060 | 8.170 | 57,453 | +0.00(+0.00%) |
Dec 26, 2013 | 8.060 | 8.230 | 8.050 | 8.170 | 81,574 | +0.14(+1.74%) |
Dec 24, 2013 | 8.200 | 8.200 | 7.960 | 8.030 | 83,193 | -0.15(-1.83%) |
Dec 23, 2013 | 8.220 | 8.280 | 8.120 | 8.180 | 107,612 | +0.00(+0.00%) |
Dec 20, 2013 | 8.110 | 8.290 | 8.060 | 8.180 | 228,827 | +0.10(+1.24%) |
Dec 19, 2013 | 7.990 | 8.120 | 7.890 | 8.080 | 81,144 | +0.07(+0.87%) |
Dec 18, 2013 | 7.840 | 8.230 | 7.700 | 8.010 | 247,640 | +0.21(+2.69%) |
Dec 17, 2013 | 7.550 | 7.815 | 7.410 | 7.800 | 133,185 | +0.24(+3.17%) |
Dec 16, 2013 | 7.540 | 7.610 | 7.400 | 7.560 | 80,412 | +0.05(+0.67%) |
Dec 13, 2013 | 7.400 | 7.580 | 7.340 | 7.510 | 74,738 | +0.15(+2.04%) |
Dec 12, 2013 | 7.620 | 7.661 | 7.330 | 7.360 | 142,634 | -0.29(-3.79%) |
Dec 11, 2013 | 7.640 | 7.790 | 7.560 | 7.650 | 118,598 | +0.00(+0.00%) |
Dec 10, 2013 | 7.640 | 7.910 | 7.630 | 7.650 | 165,462 | +0.02(+0.26%) |
Dec 09, 2013 | 7.550 | 7.640 | 7.540 | 7.630 | 109,877 | +0.09(+1.19%) |
Dec 06, 2013 | 7.290 | 7.630 | 7.290 | 7.540 | 90,536 | +0.27(+3.71%) |
Dec 05, 2013 | 7.380 | 7.440 | 7.240 | 7.270 | 75,885 | -0.09(-1.22%) |
Dec 04, 2013 | 7.410 | 7.480 | 7.240 | 7.360 | 138,636 | -0.08(-1.08%) |
Dec 03, 2013 | 7.340 | 7.660 | 7.340 | 7.440 | 122,464 | +0.11(+1.50%) |
Dec 02, 2013 | 7.560 | 7.600 | 7.230 | 7.330 | 125,807 | -0.24(-3.17%) |
Nov 29, 2013 | 7.710 | 7.710 | 7.530 | 7.570 | 47,291 | -0.08(-1.05%) |
Nov 27, 2013 | 7.560 | 7.670 | 7.470 | 7.650 | 88,904 | +0.05(+0.66%) |
Nov 26, 2013 | 7.450 | 7.620 | 7.400 | 7.600 | 145,292 | +0.18(+2.43%) |
Nov 25, 2013 | 7.270 | 7.500 | 7.260 | 7.420 | 96,084 | +0.17(+2.34%) |
Nov 22, 2013 | 7.360 | 7.390 | 7.230 | 7.250 | 75,572 | -0.09(-1.23%) |
Nov 21, 2013 | 7.040 | 7.380 | 7.040 | 7.340 | 155,621 | +0.36(+5.16%) |
Nov 20, 2013 | 7.040 | 7.130 | 6.910 | 6.980 | 139,300 | +0.00(+0.00%) |
Nov 19, 2013 | 7.060 | 7.300 | 6.960 | 6.980 | 122,139 | -0.10(-1.41%) |
Nov 18, 2013 | 7.370 | 7.370 | 7.020 | 7.080 | 335,389 | -0.29(-3.93%) |
Nov 15, 2013 | 7.350 | 7.380 | 7.200 | 7.370 | 127,310 | +0.01(+0.14%) |
Nov 14, 2013 | 7.470 | 7.490 | 7.310 | 7.360 | 82,746 | +0.10(+1.38%) |
Nov 12, 2013 | 7.320 | 7.470 | 7.180 | 7.260 | 205,270 | +0.25(+3.57%) |
Nov 11, 2013 | 7.190 | 7.190 | 6.840 | 7.010 | 229,592 | -0.16(-2.23%) |
Nov 08, 2013 | 6.820 | 7.400 | 6.791 | 7.170 | 246,373 | +0.34(+4.98%) |
Nov 07, 2013 | 7.210 | 7.210 | 6.760 | 6.830 | 336,195 | -0.39(-5.40%) |
Nov 06, 2013 | 7.520 | 7.550 | 7.175 | 7.220 | 149,031 | -0.28(-3.73%) |
Nov 05, 2013 | 7.950 | 7.950 | 7.081 | 7.500 | 391,990 | -0.46(-5.78%) |
Nov 04, 2013 | 7.800 | 8.030 | 7.750 | 7.960 | 285,783 | +0.16(+2.05%) |
Nov 01, 2013 | 7.960 | 8.050 | 7.670 | 7.800 | 239,997 | -0.16(-2.01%) |
Oct 31, 2013 | 7.650 | 8.000 | 7.550 | 7.960 | 316,844 | +0.31(+4.05%) |
Oct 30, 2013 | 7.740 | 7.800 | 7.560 | 7.650 | 149,133 | -0.10(-1.29%) |
Oct 29, 2013 | 7.600 | 7.780 | 7.520 | 7.750 | 151,768 | +0.17(+2.24%) |
Oct 28, 2013 | 7.700 | 7.700 | 7.500 | 7.580 | 119,823 | -0.14(-1.81%) |
Oct 25, 2013 | 7.760 | 7.810 | 7.670 | 7.720 | 92,426 | +0.00(+0.00%) |
Oct 24, 2013 | 7.660 | 7.750 | 7.500 | 7.720 | 99,970 | +0.06(+0.78%) |
Oct 23, 2013 | 7.660 | 7.760 | 7.600 | 7.660 | 121,889 | -0.08(-1.03%) |
Oct 22, 2013 | 7.740 | 7.750 | 7.480 | 7.740 | 162,893 | +0.05(+0.65%) |
Oct 21, 2013 | 7.850 | 7.880 | 7.645 | 7.690 | 158,583 | -0.16(-2.04%) |
Oct 18, 2013 | 7.780 | 7.870 | 7.761 | 7.850 | 179,882 | +0.16(+2.08%) |
Oct 17, 2013 | 7.640 | 7.720 | 7.540 | 7.690 | 167,784 | +0.03(+0.39%) |
Oct 16, 2013 | 7.600 | 7.690 | 7.560 | 7.660 | 190,206 | +0.15(+2.00%) |
Oct 15, 2013 | 7.470 | 7.550 | 7.370 | 7.510 | 141,331 | +0.08(+1.08%) |
Oct 14, 2013 | 7.250 | 7.430 | 7.212 | 7.430 | 186,717 | +0.16(+2.20%) |
Oct 11, 2013 | 7.200 | 7.310 | 7.170 | 7.270 | 190,779 | +0.07(+0.97%) |
Oct 10, 2013 | 7.170 | 7.250 | 7.080 | 7.200 | 186,284 | +0.15(+2.13%) |
Oct 09, 2013 | 7.070 | 7.170 | 6.890 | 7.050 | 170,056 | +0.00(+0.00%) |
Oct 08, 2013 | 7.330 | 7.380 | 7.000 | 7.050 | 240,177 | -0.26(-3.56%) |
Oct 07, 2013 | 7.290 | 7.450 | 7.290 | 7.310 | 100,637 | -0.05(-0.68%) |
Oct 04, 2013 | 7.320 | 7.420 | 7.230 | 7.360 | 152,973 | +0.03(+0.41%) |
Oct 03, 2013 | 7.440 | 7.510 | 7.260 | 7.330 | 190,594 | -0.10(-1.35%) |
Oct 02, 2013 | 7.490 | 7.540 | 7.350 | 7.430 | 206,649 | -0.12(-1.59%) |