Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 8.090 | 8.060 | 8.060 | 8.060 | 156,200 | -0.04(-0.49%) |
Dec 30, 2013 | 8.130 | 8.130 | 8.060 | 8.100 | 230,533 | +0.04(+0.50%) |
Dec 27, 2013 | 8.040 | 8.090 | 8.000 | 8.060 | 69,996 | +0.02(+0.25%) |
Dec 26, 2013 | 8.120 | 8.140 | 8.000 | 8.040 | 122,200 | -0.04(-0.50%) |
Dec 24, 2013 | 7.960 | 8.110 | 7.960 | 8.080 | 231,707 | +0.09(+1.13%) |
Dec 23, 2013 | 8.020 | 8.140 | 7.900 | 7.990 | 232,876 | -0.02(-0.25%) |
Dec 20, 2013 | 7.970 | 8.030 | 7.890 | 8.010 | 255,940 | +0.06(+0.75%) |
Dec 19, 2013 | 7.930 | 8.000 | 7.810 | 7.950 | 195,884 | +0.01(+0.13%) |
Dec 18, 2013 | 7.910 | 8.005 | 7.880 | 7.940 | 277,638 | +0.03(+0.38%) |
Dec 17, 2013 | 8.060 | 8.080 | 7.900 | 7.910 | 206,127 | -0.17(-2.10%) |
Dec 16, 2013 | 8.250 | 8.250 | 8.070 | 8.080 | 240,402 | -0.10(-1.22%) |
Dec 13, 2013 | 8.090 | 8.220 | 8.090 | 8.180 | 216,765 | +0.05(+0.62%) |
Dec 12, 2013 | 8.300 | 8.320 | 8.100 | 8.130 | 857,265 | -0.20(-2.40%) |
Dec 11, 2013 | 8.440 | 8.480 | 8.280 | 8.330 | 324,459 | -0.16(-1.88%) |
Dec 10, 2013 | 8.570 | 8.710 | 8.470 | 8.490 | 165,222 | -0.07(-0.82%) |
Dec 09, 2013 | 8.580 | 8.630 | 8.550 | 8.560 | 204,863 | +0.03(+0.35%) |
Dec 06, 2013 | 8.530 | 8.610 | 8.500 | 8.530 | 204,689 | +0.07(+0.83%) |
Dec 05, 2013 | 8.510 | 8.680 | 8.460 | 8.460 | 220,822 | -0.04(-0.47%) |
Dec 04, 2013 | 8.410 | 8.580 | 8.390 | 8.500 | 522,866 | +0.10(+1.19%) |
Dec 03, 2013 | 8.390 | 8.450 | 8.340 | 8.400 | 951,482 | +0.03(+0.36%) |
Dec 02, 2013 | 8.400 | 8.500 | 8.350 | 8.370 | 709,743 | +0.00(+0.00%) |
Nov 29, 2013 | 8.490 | 8.540 | 8.370 | 8.370 | 120,011 | -0.12(-1.41%) |
Nov 27, 2013 | 8.390 | 8.520 | 8.320 | 8.490 | 105,707 | +0.03(+0.35%) |
Nov 26, 2013 | 8.520 | 8.620 | 8.440 | 8.460 | 219,869 | -0.10(-1.17%) |
Nov 25, 2013 | 8.590 | 8.740 | 8.550 | 8.560 | 306,569 | -0.01(-0.12%) |
Nov 22, 2013 | 8.510 | 8.600 | 8.500 | 8.570 | 154,077 | +0.05(+0.59%) |
Nov 21, 2013 | 8.610 | 8.610 | 8.470 | 8.520 | 233,775 | -0.09(-1.05%) |
Nov 20, 2013 | 8.580 | 8.660 | 8.550 | 8.610 | 381,204 | +0.06(+0.70%) |
Nov 19, 2013 | 8.520 | 8.560 | 8.420 | 8.550 | 405,906 | +0.05(+0.59%) |
Nov 18, 2013 | 8.310 | 8.550 | 8.310 | 8.500 | 249,554 | +0.22(+2.66%) |
Nov 15, 2013 | 8.300 | 8.320 | 8.230 | 8.280 | 168,761 | -0.05(-0.60%) |
Nov 14, 2013 | 8.290 | 8.380 | 8.280 | 8.330 | 109,777 | +0.03(+0.36%) |
Nov 13, 2013 | 8.280 | 8.310 | 8.230 | 8.300 | 312,700 | +0.00(+0.00%) |
Nov 12, 2013 | 8.220 | 8.325 | 8.210 | 8.300 | 195,758 | +0.09(+1.10%) |
Nov 11, 2013 | 8.180 | 8.250 | 8.180 | 8.210 | 133,236 | +0.00(+0.00%) |
Nov 08, 2013 | 8.240 | 8.240 | 8.150 | 8.210 | 138,241 | -0.04(-0.48%) |
Nov 07, 2013 | 8.390 | 8.425 | 8.230 | 8.250 | 287,780 | -0.15(-1.79%) |
Nov 06, 2013 | 8.440 | 8.440 | 8.370 | 8.400 | 228,289 | -0.03(-0.36%) |
Nov 05, 2013 | 8.430 | 8.430 | 8.310 | 8.430 | 317,981 | -0.05(-0.59%) |
Nov 04, 2013 | 8.620 | 8.680 | 8.430 | 8.480 | 305,166 | -0.14(-1.62%) |
Nov 01, 2013 | 8.230 | 8.620 | 8.200 | 8.620 | 847,618 | +0.42(+5.12%) |
Oct 31, 2013 | 7.980 | 8.290 | 7.960 | 8.200 | 1,138,561 | +0.24(+3.02%) |
Oct 30, 2013 | 8.080 | 8.080 | 7.950 | 7.960 | 469,387 | -0.09(-1.12%) |
Oct 29, 2013 | 8.040 | 8.120 | 8.002 | 8.050 | 289,291 | +0.00(+0.00%) |
Oct 28, 2013 | 8.060 | 8.140 | 8.030 | 8.050 | 166,703 | -0.05(-0.62%) |
Oct 25, 2013 | 8.110 | 8.140 | 8.050 | 8.100 | 144,401 | -0.02(-0.25%) |
Oct 24, 2013 | 8.010 | 8.210 | 7.965 | 8.120 | 403,620 | +0.10(+1.25%) |
Oct 23, 2013 | 7.980 | 8.080 | 7.970 | 8.020 | 218,688 | -0.01(-0.12%) |
Oct 22, 2013 | 8.030 | 8.080 | 8.010 | 8.030 | 372,369 | +0.02(+0.25%) |
Oct 21, 2013 | 8.000 | 8.080 | 7.970 | 8.010 | 221,496 | -0.01(-0.12%) |
Oct 18, 2013 | 8.080 | 8.090 | 7.970 | 8.020 | 246,132 | -0.03(-0.37%) |
Oct 17, 2013 | 7.980 | 8.100 | 7.900 | 8.050 | 272,557 | +0.07(+0.88%) |
Oct 16, 2013 | 7.920 | 8.050 | 7.900 | 7.980 | 162,423 | +0.11(+1.40%) |
Oct 15, 2013 | 7.790 | 7.920 | 7.740 | 7.870 | 248,435 | +0.11(+1.42%) |
Oct 14, 2013 | 7.720 | 7.809 | 7.690 | 7.760 | 117,754 | +0.04(+0.52%) |
Oct 11, 2013 | 7.650 | 7.740 | 7.585 | 7.720 | 143,931 | +0.07(+0.92%) |
Oct 10, 2013 | 7.590 | 7.750 | 7.550 | 7.650 | 255,983 | +0.07(+0.92%) |
Oct 09, 2013 | 7.580 | 7.580 | 7.490 | 7.580 | 240,729 | -0.01(-0.13%) |
Oct 08, 2013 | 7.580 | 7.690 | 7.540 | 7.590 | 347,226 | +0.00(+0.00%) |
Oct 07, 2013 | 7.570 | 7.675 | 7.560 | 7.590 | 153,321 | -0.01(-0.13%) |
Oct 04, 2013 | 7.600 | 7.630 | 7.540 | 7.600 | 445,574 | -0.02(-0.26%) |
Oct 03, 2013 | 7.730 | 7.735 | 7.600 | 7.620 | 410,549 | -0.10(-1.30%) |
Oct 02, 2013 | 7.630 | 7.725 | 7.630 | 7.720 | 210,341 | +0.01(+0.13%) |