Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 7.938 | 7.931 | 7.931 | 7.931 | 125,006 | +0.04(+0.48%) |
Dec 30, 2013 | 7.869 | 7.893 | 7.811 | 7.893 | 72,349 | -0.01(-0.17%) |
Dec 27, 2013 | 7.982 | 7.982 | 7.852 | 7.907 | 79,683 | -0.03(-0.39%) |
Dec 26, 2013 | 7.993 | 8.020 | 7.897 | 7.938 | 123,162 | +0.04(+0.57%) |
Dec 24, 2013 | 7.766 | 7.893 | 7.550 | 7.893 | 56,803 | +0.01(+0.09%) |
Dec 23, 2013 | 7.691 | 7.893 | 7.691 | 7.886 | 224,117 | +0.17(+2.22%) |
Dec 20, 2013 | 7.722 | 7.756 | 7.660 | 7.715 | 121,990 | -0.02(-0.31%) |
Dec 19, 2013 | 7.687 | 7.756 | 7.687 | 7.739 | 78,996 | +0.04(+0.49%) |
Dec 18, 2013 | 7.718 | 7.756 | 7.639 | 7.701 | 104,577 | +0.02(+0.27%) |
Dec 17, 2013 | 7.571 | 7.680 | 7.550 | 7.680 | 93,865 | +0.09(+1.22%) |
Dec 16, 2013 | 7.667 | 7.746 | 7.560 | 7.588 | 181,696 | -0.07(-0.90%) |
Dec 13, 2013 | 7.722 | 7.722 | 7.656 | 7.656 | 74,569 | -0.04(-0.49%) |
Dec 12, 2013 | 7.955 | 7.955 | 7.691 | 7.694 | 78,483 | -0.07(-0.84%) |
Dec 11, 2013 | 7.859 | 7.874 | 7.754 | 7.759 | 70,490 | -0.10(-1.22%) |
Dec 10, 2013 | 7.866 | 7.955 | 7.835 | 7.855 | 168,086 | -0.01(-0.07%) |
Dec 09, 2013 | 7.854 | 7.909 | 7.837 | 7.861 | 147,164 | +0.01(+0.09%) |
Dec 06, 2013 | 7.813 | 7.868 | 7.776 | 7.854 | 143,419 | +0.09(+1.14%) |
Dec 05, 2013 | 7.630 | 7.841 | 7.630 | 7.766 | 96,632 | +0.13(+1.65%) |
Dec 04, 2013 | 7.711 | 7.841 | 7.630 | 7.640 | 127,267 | -0.02(-0.27%) |
Dec 03, 2013 | 7.698 | 7.752 | 7.660 | 7.660 | 111,738 | -0.07(-0.88%) |
Dec 02, 2013 | 7.807 | 7.905 | 7.728 | 7.728 | 156,739 | +0.01(+0.13%) |
Nov 29, 2013 | 7.701 | 7.807 | 7.694 | 7.718 | 52,420 | +0.03(+0.44%) |
Nov 27, 2013 | 7.660 | 7.701 | 7.660 | 7.684 | 126,439 | +0.02(+0.31%) |
Nov 26, 2013 | 7.800 | 7.800 | 7.660 | 7.660 | 206,881 | -0.10(-1.32%) |
Nov 25, 2013 | 7.813 | 7.817 | 7.762 | 7.762 | 68,496 | -0.02(-0.22%) |
Nov 22, 2013 | 7.790 | 7.827 | 7.773 | 7.779 | 128,439 | -0.01(-0.13%) |
Nov 21, 2013 | 7.848 | 7.848 | 7.749 | 7.790 | 69,459 | -0.01(-0.09%) |
Nov 20, 2013 | 7.848 | 7.848 | 7.766 | 7.796 | 70,085 | -0.04(-0.48%) |
Nov 19, 2013 | 7.830 | 7.846 | 7.818 | 7.834 | 48,126 | +0.00(+0.00%) |
Nov 18, 2013 | 7.926 | 7.926 | 7.834 | 7.834 | 107,546 | -0.09(-1.16%) |
Nov 15, 2013 | 7.912 | 7.956 | 7.912 | 7.926 | 101,616 | +0.02(+0.26%) |
Nov 14, 2013 | 7.844 | 7.933 | 7.834 | 7.905 | 129,437 | +0.10(+1.26%) |
Nov 12, 2013 | 7.783 | 7.826 | 7.742 | 7.807 | 62,049 | +0.08(+1.01%) |
Nov 11, 2013 | 7.796 | 7.909 | 7.660 | 7.728 | 131,579 | -0.04(-0.48%) |
Nov 08, 2013 | 8.076 | 8.093 | 7.636 | 7.766 | 411,606 | -0.27(-3.35%) |
Nov 07, 2013 | 8.035 | 8.089 | 8.018 | 8.035 | 150,615 | -0.03(-0.41%) |
Nov 06, 2013 | 8.054 | 8.105 | 8.036 | 8.068 | 147,104 | +0.02(+0.25%) |
Nov 05, 2013 | 8.051 | 8.058 | 8.041 | 8.047 | 122,640 | +0.05(+0.68%) |
Nov 04, 2013 | 8.007 | 8.015 | 7.956 | 7.993 | 123,711 | +0.04(+0.51%) |
Nov 01, 2013 | 7.976 | 7.987 | 7.922 | 7.953 | 91,971 | -0.03(-0.42%) |
Oct 31, 2013 | 7.973 | 8.041 | 7.966 | 7.987 | 137,022 | +0.06(+0.77%) |
Oct 30, 2013 | 7.960 | 7.960 | 7.922 | 7.926 | 54,161 | -0.00(-0.05%) |
Oct 29, 2013 | 7.956 | 7.956 | 7.906 | 7.930 | 80,780 | -0.03(-0.33%) |
Oct 28, 2013 | 7.933 | 7.970 | 7.892 | 7.956 | 79,833 | +0.05(+0.68%) |
Oct 25, 2013 | 7.943 | 7.973 | 7.882 | 7.902 | 73,788 | -0.03(-0.38%) |
Oct 24, 2013 | 7.922 | 7.973 | 7.916 | 7.933 | 97,175 | +0.01(+0.17%) |
Oct 23, 2013 | 7.855 | 7.922 | 7.855 | 7.919 | 71,287 | +0.06(+0.82%) |
Oct 22, 2013 | 7.855 | 7.889 | 7.831 | 7.855 | 95,358 | +0.02(+0.29%) |
Oct 21, 2013 | 7.851 | 7.865 | 7.812 | 7.832 | 93,688 | +0.02(+0.32%) |
Oct 18, 2013 | 7.838 | 7.855 | 7.804 | 7.808 | 85,498 | +0.02(+0.26%) |
Oct 17, 2013 | 7.760 | 7.804 | 7.740 | 7.787 | 132,567 | +0.07(+0.88%) |
Oct 16, 2013 | 7.713 | 7.726 | 7.693 | 7.720 | 120,281 | +0.00(+0.00%) |
Oct 15, 2013 | 7.767 | 7.797 | 7.710 | 7.720 | 87,457 | -0.03(-0.44%) |
Oct 14, 2013 | 7.797 | 7.848 | 7.693 | 7.753 | 164,520 | -0.10(-1.25%) |
Oct 11, 2013 | 7.683 | 7.872 | 7.683 | 7.851 | 84,506 | +0.13(+1.71%) |
Oct 10, 2013 | 7.720 | 7.777 | 7.720 | 7.720 | 56,804 | +0.03(+0.41%) |
Oct 09, 2013 | 7.706 | 7.824 | 7.679 | 7.688 | 81,899 | -0.05(-0.61%) |
Oct 08, 2013 | 7.732 | 7.762 | 7.685 | 7.735 | 97,771 | +0.05(+0.70%) |
Oct 07, 2013 | 7.776 | 7.776 | 7.667 | 7.682 | 107,811 | -0.05(-0.61%) |
Oct 04, 2013 | 7.709 | 7.769 | 7.709 | 7.729 | 57,516 | +0.01(+0.13%) |
Oct 03, 2013 | 7.695 | 7.739 | 7.548 | 7.719 | 154,798 | -0.04(-0.48%) |
Oct 02, 2013 | 7.561 | 7.779 | 7.518 | 7.756 | 214,943 | +0.13(+1.71%) |