Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 8.250 | 8.240 | 8.240 | 8.240 | 3,112,500 | -0.02(-0.24%) |
Dec 30, 2013 | 8.240 | 8.300 | 8.190 | 8.260 | 2,562,293 | +0.02(+0.24%) |
Dec 27, 2013 | 8.160 | 8.280 | 8.120 | 8.240 | 3,240,260 | +0.10(+1.23%) |
Dec 26, 2013 | 8.120 | 8.180 | 8.090 | 8.140 | 3,736,783 | +0.05(+0.62%) |
Dec 24, 2013 | 7.980 | 8.120 | 7.910 | 8.090 | 2,679,550 | +0.14(+1.76%) |
Dec 23, 2013 | 7.890 | 8.050 | 7.850 | 7.950 | 4,053,004 | +0.10(+1.27%) |
Dec 20, 2013 | 7.780 | 7.870 | 7.720 | 7.850 | 4,470,613 | +0.06(+0.77%) |
Dec 19, 2013 | 7.750 | 7.950 | 7.670 | 7.790 | 9,679,335 | +0.04(+0.52%) |
Dec 18, 2013 | 7.650 | 7.765 | 7.580 | 7.750 | 3,286,840 | +0.08(+1.04%) |
Dec 17, 2013 | 7.600 | 7.680 | 7.570 | 7.670 | 2,862,754 | +0.06(+0.79%) |
Dec 16, 2013 | 7.440 | 7.670 | 7.430 | 7.610 | 5,137,639 | +0.17(+2.28%) |
Dec 13, 2013 | 7.480 | 7.490 | 7.320 | 7.440 | 4,318,919 | -0.01(-0.13%) |
Dec 12, 2013 | 7.500 | 7.560 | 7.390 | 7.450 | 4,759,023 | -0.05(-0.67%) |
Dec 11, 2013 | 7.480 | 7.600 | 7.440 | 7.500 | 6,842,641 | +0.02(+0.27%) |
Dec 10, 2013 | 7.480 | 7.530 | 7.420 | 7.480 | 2,991,509 | +0.00(+0.00%) |
Dec 09, 2013 | 7.440 | 7.600 | 7.440 | 7.480 | 3,377,239 | -0.03(-0.40%) |
Dec 06, 2013 | 7.520 | 7.640 | 7.460 | 7.510 | 0 | +0.06(+0.81%) |
Dec 05, 2013 | 7.470 | 7.575 | 7.390 | 7.450 | 0 | +0.05(+0.68%) |
Dec 04, 2013 | 7.220 | 7.460 | 7.210 | 7.400 | 0 | +0.14(+1.93%) |
Dec 03, 2013 | 7.040 | 7.310 | 7.040 | 7.260 | 11,246,099 | +0.22(+3.12%) |
Dec 02, 2013 | 7.080 | 7.129 | 7.020 | 7.040 | 2,152,777 | -0.05(-0.71%) |
Nov 29, 2013 | 7.090 | 7.150 | 7.050 | 7.090 | 0 | +0.01(+0.14%) |
Nov 27, 2013 | 7.030 | 7.105 | 7.030 | 7.080 | 0 | +0.03(+0.43%) |
Nov 26, 2013 | 6.970 | 7.120 | 6.940 | 7.050 | 3,557,339 | +0.06(+0.86%) |
Nov 25, 2013 | 6.950 | 7.030 | 6.880 | 6.990 | 3,151,438 | +0.04(+0.58%) |
Nov 22, 2013 | 6.980 | 7.040 | 6.930 | 6.950 | 0 | -0.03(-0.43%) |
Nov 21, 2013 | 6.900 | 7.010 | 6.860 | 6.980 | 0 | +0.12(+1.75%) |
Nov 20, 2013 | 6.860 | 6.960 | 6.820 | 6.860 | 0 | -0.01(-0.15%) |
Nov 19, 2013 | 6.960 | 7.035 | 6.860 | 6.870 | 0 | -0.11(-1.58%) |
Nov 18, 2013 | 6.990 | 7.090 | 6.925 | 6.980 | 0 | -0.12(-1.69%) |
Nov 15, 2013 | 7.240 | 7.250 | 7.080 | 7.100 | 0 | -0.11(-1.53%) |
Nov 14, 2013 | 7.210 | 7.260 | 7.160 | 7.210 | 0 | -0.04(-0.55%) |
Nov 13, 2013 | 7.110 | 7.300 | 7.110 | 7.250 | 4,186,466 | +0.08(+1.12%) |
Nov 12, 2013 | 7.070 | 7.180 | 7.050 | 7.170 | 0 | +0.09(+1.27%) |
Nov 11, 2013 | 7.160 | 7.200 | 7.050 | 7.080 | 0 | -0.06(-0.84%) |
Nov 08, 2013 | 7.120 | 7.160 | 6.950 | 7.140 | 0 | +0.03(+0.49%) |
Nov 07, 2013 | 7.270 | 7.310 | 7.075 | 7.105 | 5,192,997 | -0.11(-1.59%) |
Nov 06, 2013 | 7.350 | 7.400 | 7.210 | 7.220 | 5,968,220 | -0.10(-1.37%) |
Nov 05, 2013 | 7.350 | 7.480 | 7.300 | 7.320 | 0 | -0.04(-0.54%) |
Nov 04, 2013 | 7.530 | 7.600 | 7.360 | 7.360 | 0 | -0.16(-2.13%) |
Nov 01, 2013 | 7.260 | 7.835 | 7.210 | 7.520 | 0 | +0.46(+6.59%) |
Oct 31, 2013 | 7.030 | 7.100 | 6.800 | 7.055 | 11,650,346 | +0.06(+0.93%) |
Oct 30, 2013 | 7.030 | 7.060 | 6.950 | 6.990 | 6,015,350 | +0.00(+0.00%) |
Oct 29, 2013 | 7.000 | 7.060 | 6.910 | 6.990 | 10,384,273 | +0.00(+0.07%) |
Oct 28, 2013 | 6.920 | 6.990 | 6.900 | 6.985 | 5,283,385 | +0.04(+0.65%) |
Oct 25, 2013 | 6.870 | 6.990 | 6.870 | 6.940 | 0 | +0.07(+1.02%) |
Oct 24, 2013 | 6.980 | 7.060 | 6.860 | 6.870 | 10,062,573 | -0.09(-1.36%) |
Oct 23, 2013 | 6.970 | 7.040 | 6.880 | 6.965 | 8,118,259 | -0.08(-1.07%) |
Oct 22, 2013 | 7.090 | 7.140 | 7.030 | 7.040 | 9,254,213 | -0.05(-0.71%) |
Oct 21, 2013 | 7.150 | 7.210 | 7.050 | 7.090 | 7,709,765 | -0.07(-0.98%) |
Oct 18, 2013 | 7.160 | 7.180 | 7.100 | 7.160 | 3,355,368 | +0.04(+0.56%) |
Oct 17, 2013 | 7.070 | 7.150 | 7.000 | 7.120 | 7,418,844 | +0.01(+0.21%) |
Oct 16, 2013 | 7.080 | 7.185 | 7.060 | 7.105 | 5,584,654 | +0.04(+0.50%) |
Oct 15, 2013 | 7.240 | 7.285 | 7.025 | 7.070 | 8,741,340 | -0.17(-2.35%) |
Oct 14, 2013 | 7.140 | 7.280 | 7.070 | 7.240 | 4,044,910 | +0.06(+0.85%) |
Oct 11, 2013 | 7.000 | 7.200 | 6.980 | 7.179 | 0 | +0.18(+2.56%) |
Oct 10, 2013 | 6.880 | 7.050 | 6.880 | 7.000 | 10,730,906 | +0.17(+2.49%) |
Oct 09, 2013 | 7.010 | 7.025 | 6.820 | 6.830 | 14,264,780 | -0.16(-2.29%) |
Oct 08, 2013 | 7.130 | 7.160 | 6.940 | 6.990 | 7,921,798 | -0.14(-1.96%) |
Oct 07, 2013 | 7.160 | 7.260 | 7.095 | 7.130 | 0 | -0.13(-1.79%) |
Oct 04, 2013 | 7.190 | 7.280 | 7.160 | 7.260 | 0 | +0.08(+1.11%) |
Oct 03, 2013 | 7.310 | 7.330 | 7.080 | 7.180 | 8,981,397 | -0.14(-1.91%) |
Oct 02, 2013 | 7.320 | 7.370 | 7.210 | 7.320 | 6,281,165 | -0.04(-0.54%) |