Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 8.216 | 8.245 | 8.245 | 8.245 | 1,483,356 | +0.04(+0.48%) |
Dec 30, 2013 | 8.206 | 8.255 | 8.147 | 8.206 | 562,005 | -0.06(-0.71%) |
Dec 27, 2013 | 8.196 | 8.265 | 8.137 | 8.265 | 518,668 | +0.06(+0.72%) |
Dec 26, 2013 | 8.304 | 8.343 | 8.177 | 8.206 | 279,731 | -0.06(-0.71%) |
Dec 24, 2013 | 8.196 | 8.294 | 8.196 | 8.265 | 224,164 | +0.05(+0.60%) |
Dec 23, 2013 | 8.333 | 8.343 | 8.167 | 8.216 | 568,685 | -0.08(-0.94%) |
Dec 20, 2013 | 8.431 | 8.450 | 8.216 | 8.294 | 1,989,897 | -0.05(-0.59%) |
Dec 19, 2013 | 8.206 | 8.362 | 8.098 | 8.343 | 2,026,461 | +0.56(+7.16%) |
Dec 18, 2013 | 7.727 | 7.824 | 7.551 | 7.785 | 459,493 | +0.05(+0.63%) |
Dec 17, 2013 | 7.697 | 7.839 | 7.678 | 7.736 | 477,354 | +0.02(+0.25%) |
Dec 16, 2013 | 7.678 | 7.746 | 7.580 | 7.717 | 670,329 | +0.15(+1.94%) |
Dec 13, 2013 | 7.375 | 7.624 | 7.365 | 7.570 | 623,520 | +0.23(+3.20%) |
Dec 12, 2013 | 7.404 | 7.453 | 7.326 | 7.335 | 747,931 | -0.08(-1.06%) |
Dec 11, 2013 | 7.629 | 7.668 | 7.384 | 7.414 | 602,939 | -0.19(-2.45%) |
Dec 10, 2013 | 7.707 | 7.824 | 7.599 | 7.599 | 1,009,342 | -0.06(-0.77%) |
Dec 09, 2013 | 7.756 | 7.766 | 7.502 | 7.658 | 1,424,543 | -0.02(-0.25%) |
Dec 06, 2013 | 7.678 | 7.736 | 7.629 | 7.678 | 615,362 | +0.04(+0.51%) |
Dec 05, 2013 | 7.629 | 7.668 | 7.531 | 7.639 | 443,379 | +0.03(+0.39%) |
Dec 04, 2013 | 7.736 | 7.766 | 7.531 | 7.609 | 538,871 | -0.16(-2.02%) |
Dec 03, 2013 | 7.785 | 7.854 | 7.707 | 7.766 | 460,807 | -0.01(-0.13%) |
Dec 02, 2013 | 7.893 | 7.942 | 7.668 | 7.776 | 687,614 | -0.15(-1.85%) |
Nov 29, 2013 | 8.020 | 8.108 | 7.922 | 7.922 | 231,899 | -0.04(-0.49%) |
Nov 27, 2013 | 7.912 | 8.030 | 7.912 | 7.961 | 328,999 | +0.08(+0.99%) |
Nov 26, 2013 | 7.893 | 7.942 | 7.854 | 7.883 | 500,361 | +0.02(+0.25%) |
Nov 25, 2013 | 7.942 | 7.981 | 7.834 | 7.864 | 560,953 | -0.08(-0.99%) |
Nov 22, 2013 | 7.991 | 8.007 | 7.893 | 7.942 | 503,867 | -0.03(-0.37%) |
Nov 21, 2013 | 7.873 | 7.981 | 7.859 | 7.971 | 523,162 | +0.15(+1.88%) |
Nov 20, 2013 | 7.952 | 7.952 | 7.815 | 7.824 | 441,675 | -0.07(-0.87%) |
Nov 19, 2013 | 8.010 | 8.088 | 7.873 | 7.893 | 532,869 | -0.15(-1.82%) |
Nov 18, 2013 | 8.147 | 8.186 | 8.020 | 8.040 | 352,821 | -0.07(-0.84%) |
Nov 15, 2013 | 8.108 | 8.162 | 8.010 | 8.108 | 467,798 | -0.02(-0.24%) |
Nov 14, 2013 | 8.225 | 8.225 | 8.059 | 8.128 | 276,710 | -0.09(-1.07%) |
Nov 13, 2013 | 8.147 | 8.215 | 8.069 | 8.215 | 665,181 | +0.05(+0.60%) |
Nov 12, 2013 | 8.108 | 8.264 | 8.040 | 8.167 | 736,675 | +0.07(+0.84%) |
Nov 11, 2013 | 8.069 | 8.186 | 8.020 | 8.098 | 694,966 | +0.04(+0.48%) |
Nov 08, 2013 | 8.088 | 8.245 | 7.991 | 8.059 | 883,019 | +0.02(+0.24%) |
Nov 07, 2013 | 8.069 | 8.206 | 7.961 | 8.040 | 542,972 | -0.05(-0.60%) |
Nov 06, 2013 | 8.108 | 8.167 | 8.010 | 8.088 | 389,776 | -0.06(-0.72%) |
Nov 05, 2013 | 8.206 | 8.245 | 8.069 | 8.147 | 732,059 | -0.06(-0.71%) |
Nov 04, 2013 | 8.294 | 8.352 | 8.167 | 8.206 | 1,136,785 | +0.05(+0.60%) |
Nov 01, 2013 | 8.235 | 8.274 | 8.044 | 8.157 | 1,040,200 | -0.08(-0.95%) |
Oct 31, 2013 | 8.284 | 8.303 | 8.118 | 8.235 | 1,241,583 | -0.05(-0.59%) |
Oct 30, 2013 | 8.381 | 8.401 | 8.206 | 8.284 | 1,150,110 | -0.05(-0.59%) |
Oct 29, 2013 | 8.401 | 8.440 | 8.255 | 8.333 | 2,123,861 | +0.02(+0.24%) |
Oct 28, 2013 | 8.538 | 8.762 | 8.274 | 8.313 | 3,539,593 | -0.19(-2.18%) |
Oct 25, 2013 | 7.883 | 8.694 | 7.639 | 8.499 | 9,802,686 | +1.41(+19.83%) |
Oct 24, 2013 | 7.170 | 7.219 | 7.082 | 7.092 | 1,045,251 | -0.07(-0.95%) |
Oct 23, 2013 | 7.180 | 7.258 | 7.151 | 7.160 | 538,289 | -0.07(-0.95%) |
Oct 22, 2013 | 7.326 | 7.326 | 7.180 | 7.229 | 440,740 | -0.09(-1.20%) |
Oct 21, 2013 | 7.297 | 7.326 | 7.278 | 7.317 | 398,327 | +0.02(+0.27%) |
Oct 18, 2013 | 7.317 | 7.317 | 7.190 | 7.297 | 510,340 | -0.02(-0.27%) |
Oct 17, 2013 | 7.297 | 7.336 | 7.258 | 7.317 | 385,621 | +0.02(+0.27%) |
Oct 16, 2013 | 7.326 | 7.370 | 7.268 | 7.297 | 386,898 | +0.01(+0.13%) |
Oct 15, 2013 | 7.258 | 7.326 | 7.209 | 7.287 | 342,061 | +0.00(+0.00%) |
Oct 14, 2013 | 7.229 | 7.292 | 7.199 | 7.287 | 304,003 | +0.02(+0.27%) |
Oct 11, 2013 | 7.112 | 7.268 | 7.082 | 7.268 | 288,755 | +0.12(+1.64%) |
Oct 10, 2013 | 7.024 | 7.151 | 6.994 | 7.151 | 280,980 | +0.20(+2.81%) |
Oct 09, 2013 | 7.072 | 7.077 | 6.931 | 6.955 | 536,257 | -0.08(-1.11%) |
Oct 08, 2013 | 7.033 | 7.077 | 6.975 | 7.033 | 732,760 | +0.02(+0.28%) |
Oct 07, 2013 | 7.033 | 7.063 | 6.975 | 7.014 | 405,173 | -0.06(-0.83%) |
Oct 04, 2013 | 7.004 | 7.160 | 7.004 | 7.072 | 221,188 | +0.05(+0.70%) |
Oct 03, 2013 | 7.063 | 7.121 | 6.965 | 7.024 | 491,782 | -0.07(-0.96%) |
Oct 02, 2013 | 7.063 | 7.131 | 6.985 | 7.092 | 715,590 | +0.00(+0.00%) |