Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 8.383 | 8.260 | 8.260 | 8.260 | 80,051 | -0.10(-1.18%) |
Dec 30, 2013 | 8.215 | 8.473 | 8.121 | 8.359 | 59,338 | +0.11(+1.39%) |
Dec 27, 2013 | 8.309 | 8.309 | 8.227 | 8.244 | 46,168 | -0.02(-0.25%) |
Dec 26, 2013 | 8.381 | 8.381 | 8.182 | 8.264 | 62,159 | -0.11(-1.32%) |
Dec 24, 2013 | 8.420 | 8.453 | 8.281 | 8.375 | 41,912 | -0.06(-0.73%) |
Dec 23, 2013 | 8.424 | 8.441 | 8.260 | 8.436 | 71,882 | +0.07(+0.88%) |
Dec 20, 2013 | 8.199 | 8.436 | 8.199 | 8.363 | 319,290 | +0.20(+2.51%) |
Dec 19, 2013 | 8.346 | 8.346 | 8.121 | 8.158 | 60,812 | -0.22(-2.64%) |
Dec 18, 2013 | 8.338 | 8.469 | 8.297 | 8.379 | 61,915 | +0.08(+0.94%) |
Dec 17, 2013 | 8.395 | 8.408 | 8.199 | 8.301 | 41,885 | -0.09(-1.12%) |
Dec 16, 2013 | 8.223 | 8.445 | 8.223 | 8.395 | 41,482 | +0.23(+2.86%) |
Dec 13, 2013 | 8.215 | 8.256 | 8.129 | 8.162 | 52,123 | -0.01(-0.15%) |
Dec 12, 2013 | 8.408 | 8.488 | 8.129 | 8.174 | 62,828 | -0.27(-3.16%) |
Dec 11, 2013 | 8.535 | 8.535 | 8.359 | 8.441 | 46,346 | -0.12(-1.39%) |
Dec 10, 2013 | 8.752 | 8.797 | 8.527 | 8.559 | 64,487 | -0.19(-2.20%) |
Dec 09, 2013 | 8.551 | 8.756 | 8.551 | 8.752 | 89,657 | +0.23(+2.74%) |
Dec 06, 2013 | 8.383 | 8.629 | 8.371 | 8.518 | 0 | +0.14(+1.71%) |
Dec 05, 2013 | 8.092 | 8.510 | 8.092 | 8.375 | 0 | +0.25(+3.08%) |
Dec 04, 2013 | 8.264 | 8.539 | 8.092 | 8.125 | 0 | -0.19(-2.32%) |
Dec 03, 2013 | 8.277 | 8.428 | 8.223 | 8.318 | 0 | +0.06(+0.69%) |
Dec 02, 2013 | 8.596 | 8.616 | 8.203 | 8.260 | 0 | -0.39(-4.55%) |
Nov 29, 2013 | 8.719 | 8.719 | 8.576 | 8.654 | 0 | +0.00(+0.00%) |
Nov 27, 2013 | 8.469 | 8.662 | 8.436 | 8.654 | 0 | +0.16(+1.93%) |
Nov 26, 2013 | 8.371 | 8.535 | 8.223 | 8.490 | 0 | +0.16(+1.92%) |
Nov 25, 2013 | 8.129 | 8.401 | 8.129 | 8.330 | 39,269 | +0.25(+3.09%) |
Nov 22, 2013 | 7.883 | 8.232 | 7.867 | 8.080 | 0 | +0.18(+2.23%) |
Nov 21, 2013 | 7.715 | 7.928 | 7.699 | 7.904 | 49,046 | +0.20(+2.55%) |
Nov 20, 2013 | 7.715 | 7.736 | 7.613 | 7.707 | 0 | +0.03(+0.37%) |
Nov 19, 2013 | 7.609 | 7.720 | 7.609 | 7.678 | 24,808 | -0.05(-0.58%) |
Nov 18, 2013 | 7.703 | 7.785 | 7.654 | 7.724 | 0 | +0.02(+0.21%) |
Nov 15, 2013 | 7.617 | 7.719 | 7.605 | 7.707 | 0 | +0.08(+1.02%) |
Nov 14, 2013 | 7.687 | 7.687 | 7.592 | 7.629 | 0 | -0.09(-1.12%) |
Nov 13, 2013 | 7.699 | 7.715 | 7.588 | 7.715 | 0 | -0.01(-0.11%) |
Nov 12, 2013 | 7.633 | 7.728 | 7.621 | 7.724 | 0 | +0.03(+0.43%) |
Nov 11, 2013 | 7.666 | 7.750 | 7.666 | 7.691 | 0 | -0.01(-0.16%) |
Nov 08, 2013 | 7.621 | 7.740 | 7.588 | 7.703 | 0 | +0.11(+1.51%) |
Nov 07, 2013 | 7.678 | 7.769 | 7.584 | 7.588 | 38,041 | -0.07(-0.96%) |
Nov 06, 2013 | 7.699 | 7.830 | 7.662 | 7.662 | 19,910 | -0.02(-0.27%) |
Nov 05, 2013 | 7.654 | 7.908 | 7.584 | 7.683 | 0 | +0.02(+0.27%) |
Nov 04, 2013 | 7.744 | 7.773 | 7.592 | 7.662 | 56,460 | +0.00(+0.00%) |
Nov 01, 2013 | 7.482 | 7.786 | 7.424 | 7.662 | 0 | +0.16(+2.13%) |
Oct 31, 2013 | 7.547 | 7.551 | 7.400 | 7.502 | 0 | -0.08(-1.08%) |
Oct 30, 2013 | 7.752 | 7.752 | 7.551 | 7.584 | 36,101 | -0.17(-2.17%) |
Oct 29, 2013 | 7.740 | 7.811 | 7.605 | 7.752 | 0 | +0.05(+0.64%) |
Oct 28, 2013 | 7.637 | 7.736 | 7.630 | 7.703 | 0 | +0.01(+0.11%) |
Oct 25, 2013 | 7.703 | 7.756 | 7.666 | 7.695 | 0 | +0.00(+0.00%) |
Oct 24, 2013 | 7.670 | 7.699 | 7.576 | 7.695 | 19,436 | +0.06(+0.81%) |
Oct 23, 2013 | 7.560 | 7.691 | 7.560 | 7.633 | 0 | +0.07(+0.92%) |
Oct 22, 2013 | 7.637 | 7.703 | 7.515 | 7.564 | 32,296 | -0.02(-0.32%) |
Oct 21, 2013 | 7.683 | 7.703 | 7.568 | 7.588 | 64,417 | -0.11(-1.44%) |
Oct 18, 2013 | 7.625 | 7.769 | 7.572 | 7.699 | 71,280 | +0.16(+2.06%) |
Oct 17, 2013 | 7.478 | 7.646 | 7.478 | 7.543 | 34,424 | +0.03(+0.44%) |
Oct 16, 2013 | 7.609 | 7.644 | 7.489 | 7.510 | 45,665 | -0.03(-0.43%) |
Oct 15, 2013 | 7.420 | 7.576 | 7.396 | 7.543 | 81,144 | +0.11(+1.49%) |
Oct 14, 2013 | 7.252 | 7.531 | 7.236 | 7.433 | 89,767 | +0.13(+1.74%) |
Oct 11, 2013 | 7.134 | 7.310 | 7.068 | 7.306 | 0 | +0.14(+1.89%) |
Oct 10, 2013 | 7.138 | 7.252 | 6.966 | 7.170 | 85,757 | +0.10(+1.45%) |
Oct 09, 2013 | 7.088 | 7.182 | 7.022 | 7.068 | 51,694 | -0.02(-0.29%) |
Oct 08, 2013 | 7.105 | 7.170 | 6.994 | 7.088 | 68,729 | -0.08(-1.09%) |
Oct 07, 2013 | 7.285 | 7.347 | 7.162 | 7.166 | 0 | -0.17(-2.29%) |
Oct 04, 2013 | 7.170 | 7.412 | 7.170 | 7.334 | 0 | +0.15(+2.05%) |
Oct 03, 2013 | 7.252 | 7.268 | 7.129 | 7.187 | 0 | -0.01(-0.11%) |
Oct 02, 2013 | 7.256 | 7.528 | 7.162 | 7.195 | 75,336 | -0.15(-2.06%) |