Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 8.279 | 8.391 | 8.391 | 8.391 | 37,259 | +0.03(+0.31%) |
Dec 30, 2013 | 8.521 | 8.529 | 8.210 | 8.365 | 41,507 | -0.14(-1.62%) |
Dec 27, 2013 | 8.555 | 8.598 | 8.365 | 8.503 | 35,028 | -0.03(-0.30%) |
Dec 26, 2013 | 8.546 | 8.607 | 8.357 | 8.529 | 38,248 | +0.01(+0.10%) |
Dec 24, 2013 | 8.521 | 8.529 | 8.446 | 8.521 | 36,533 | +0.03(+0.30%) |
Dec 23, 2013 | 8.417 | 8.572 | 8.417 | 8.495 | 24,931 | +0.07(+0.82%) |
Dec 20, 2013 | 8.271 | 8.469 | 8.228 | 8.426 | 39,343 | +0.13(+1.56%) |
Dec 19, 2013 | 8.253 | 8.486 | 8.153 | 8.297 | 58,812 | +0.03(+0.31%) |
Dec 18, 2013 | 8.210 | 8.340 | 8.038 | 8.271 | 57,129 | -0.04(-0.52%) |
Dec 17, 2013 | 8.262 | 8.417 | 8.150 | 8.314 | 32,762 | +0.04(+0.52%) |
Dec 16, 2013 | 8.098 | 8.340 | 8.030 | 8.271 | 48,086 | +0.20(+2.45%) |
Dec 13, 2013 | 8.021 | 8.228 | 7.995 | 8.073 | 30,535 | +0.03(+0.32%) |
Dec 12, 2013 | 8.038 | 8.219 | 7.969 | 8.047 | 172,549 | -0.03(-0.32%) |
Dec 11, 2013 | 8.047 | 8.185 | 7.986 | 8.073 | 40,178 | -0.07(-0.85%) |
Dec 10, 2013 | 8.141 | 8.279 | 7.926 | 8.141 | 45,536 | -0.05(-0.63%) |
Dec 09, 2013 | 8.348 | 8.400 | 8.107 | 8.193 | 59,691 | -0.24(-2.86%) |
Dec 06, 2013 | 8.564 | 8.564 | 8.185 | 8.434 | 0 | -0.18(-2.10%) |
Dec 05, 2013 | 8.779 | 8.779 | 8.546 | 8.615 | 0 | -0.16(-1.86%) |
Dec 04, 2013 | 8.141 | 8.788 | 8.116 | 8.779 | 0 | +0.56(+6.81%) |
Dec 03, 2013 | 8.297 | 8.434 | 7.926 | 8.219 | 0 | -0.12(-1.45%) |
Dec 02, 2013 | 8.564 | 8.641 | 8.143 | 8.340 | 0 | -0.27(-3.10%) |
Nov 29, 2013 | 8.701 | 8.701 | 8.400 | 8.607 | 0 | +0.01(+0.10%) |
Nov 27, 2013 | 8.658 | 8.719 | 8.572 | 8.598 | 0 | -0.10(-1.19%) |
Nov 26, 2013 | 8.676 | 8.839 | 8.624 | 8.701 | 0 | +0.07(+0.80%) |
Nov 25, 2013 | 8.530 | 8.709 | 8.530 | 8.633 | 0 | +0.14(+1.61%) |
Nov 22, 2013 | 8.547 | 8.641 | 8.488 | 8.496 | 0 | -0.01(-0.10%) |
Nov 21, 2013 | 8.479 | 8.590 | 8.479 | 8.505 | 0 | +0.05(+0.61%) |
Nov 20, 2013 | 8.522 | 8.598 | 8.445 | 8.453 | 0 | -0.02(-0.20%) |
Nov 19, 2013 | 8.453 | 8.633 | 8.402 | 8.470 | 0 | -0.01(-0.10%) |
Nov 18, 2013 | 8.522 | 8.761 | 8.453 | 8.479 | 0 | +0.01(+0.10%) |
Nov 15, 2013 | 8.411 | 8.590 | 8.335 | 8.470 | 0 | +0.07(+0.81%) |
Nov 14, 2013 | 8.317 | 8.453 | 8.249 | 8.402 | 0 | -0.46(-5.20%) |
Nov 12, 2013 | 8.616 | 8.871 | 8.463 | 8.863 | 0 | +0.29(+3.38%) |
Nov 11, 2013 | 8.522 | 8.897 | 8.479 | 8.573 | 0 | +0.02(+0.20%) |
Nov 08, 2013 | 8.530 | 8.837 | 8.488 | 8.556 | 0 | -0.32(-3.65%) |
Nov 07, 2013 | 8.880 | 9.025 | 8.795 | 8.880 | 0 | -0.04(-0.48%) |
Nov 06, 2013 | 8.931 | 9.153 | 8.675 | 8.923 | 0 | +0.05(+0.58%) |
Nov 05, 2013 | 8.445 | 9.042 | 8.445 | 8.871 | 0 | +0.17(+1.96%) |
Nov 04, 2013 | 8.530 | 8.863 | 8.351 | 8.701 | 0 | +0.18(+2.10%) |
Nov 01, 2013 | 8.812 | 8.829 | 8.445 | 8.522 | 0 | -0.38(-4.22%) |
Oct 31, 2013 | 8.692 | 8.982 | 8.679 | 8.897 | 0 | +0.26(+3.06%) |
Oct 30, 2013 | 8.573 | 8.667 | 8.573 | 8.633 | 0 | +0.00(+0.00%) |
Oct 29, 2013 | 8.692 | 8.786 | 8.539 | 8.633 | 0 | -0.09(-1.08%) |
Oct 28, 2013 | 8.769 | 8.786 | 8.624 | 8.726 | 0 | -0.15(-1.73%) |
Oct 25, 2013 | 9.025 | 9.234 | 8.658 | 8.880 | 0 | +0.03(+0.29%) |
Oct 24, 2013 | 8.786 | 8.906 | 8.786 | 8.854 | 0 | +0.07(+0.78%) |
Oct 23, 2013 | 8.829 | 8.999 | 8.744 | 8.786 | 0 | -0.04(-0.48%) |
Oct 22, 2013 | 8.470 | 8.957 | 8.470 | 8.829 | 0 | +0.42(+4.97%) |
Oct 21, 2013 | 9.110 | 9.136 | 8.317 | 8.411 | 0 | -0.73(-8.02%) |
Oct 18, 2013 | 9.315 | 9.315 | 8.999 | 9.144 | 161,493 | -0.13(-1.38%) |
Oct 17, 2013 | 9.298 | 9.392 | 9.068 | 9.272 | 0 | -0.06(-0.64%) |
Oct 16, 2013 | 9.383 | 9.455 | 9.230 | 9.332 | 0 | -0.04(-0.45%) |
Oct 15, 2013 | 9.596 | 9.596 | 9.230 | 9.375 | 0 | -0.17(-1.79%) |
Oct 14, 2013 | 9.375 | 9.596 | 9.298 | 9.545 | 0 | +0.17(+1.82%) |
Oct 11, 2013 | 9.358 | 9.477 | 9.256 | 9.375 | 0 | +0.09(+0.92%) |
Oct 10, 2013 | 9.324 | 9.383 | 9.170 | 9.289 | 0 | +0.02(+0.18%) |
Oct 09, 2013 | 9.383 | 9.520 | 9.238 | 9.272 | 0 | -0.06(-0.64%) |
Oct 08, 2013 | 9.460 | 9.596 | 9.238 | 9.332 | 0 | -0.03(-0.36%) |
Oct 07, 2013 | 9.639 | 9.673 | 8.957 | 9.366 | 0 | +0.43(+4.77%) |
Oct 04, 2013 | 8.513 | 8.957 | 8.513 | 8.940 | 0 | +0.44(+5.22%) |
Oct 03, 2013 | 8.530 | 8.530 | 8.343 | 8.496 | 0 | +0.02(+0.20%) |
Oct 02, 2013 | 8.530 | 8.581 | 8.372 | 8.479 | 0 | +0.12(+1.43%) |