Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 7.970 | 7.995 | 7.995 | 7.995 | 1,093,865 | +0.04(+0.54%) |
Dec 30, 2013 | 7.902 | 8.030 | 7.859 | 7.953 | 770,640 | +0.06(+0.76%) |
Dec 27, 2013 | 7.944 | 7.944 | 7.816 | 7.893 | 565,686 | -0.01(-0.11%) |
Dec 26, 2013 | 7.970 | 7.995 | 7.885 | 7.902 | 695,807 | -0.06(-0.75%) |
Dec 24, 2013 | 7.919 | 7.995 | 7.900 | 7.961 | 402,662 | +0.03(+0.32%) |
Dec 23, 2013 | 7.987 | 8.055 | 7.910 | 7.936 | 1,059,474 | -0.06(-0.75%) |
Dec 20, 2013 | 7.646 | 8.004 | 7.629 | 7.995 | 3,916,280 | +0.38(+4.93%) |
Dec 19, 2013 | 7.594 | 7.646 | 7.505 | 7.620 | 1,106,426 | +0.02(+0.22%) |
Dec 18, 2013 | 7.262 | 7.603 | 7.236 | 7.603 | 1,885,922 | +0.38(+5.19%) |
Dec 17, 2013 | 7.287 | 7.287 | 7.159 | 7.227 | 518,268 | -0.02(-0.24%) |
Dec 16, 2013 | 7.142 | 7.262 | 7.099 | 7.245 | 791,709 | +0.13(+1.80%) |
Dec 13, 2013 | 7.108 | 7.279 | 7.082 | 7.117 | 1,356,723 | +0.03(+0.48%) |
Dec 12, 2013 | 6.980 | 7.117 | 6.946 | 7.082 | 837,770 | +0.11(+1.59%) |
Dec 11, 2013 | 7.193 | 7.253 | 6.929 | 6.971 | 1,195,229 | -0.19(-2.62%) |
Dec 10, 2013 | 7.304 | 7.313 | 7.151 | 7.159 | 1,063,146 | -0.19(-2.56%) |
Dec 09, 2013 | 7.415 | 7.466 | 7.304 | 7.347 | 978,143 | +0.01(+0.12%) |
Dec 06, 2013 | 7.099 | 7.355 | 7.074 | 7.338 | 1,621,831 | +0.34(+4.88%) |
Dec 05, 2013 | 7.270 | 7.321 | 6.937 | 6.997 | 1,738,625 | -0.26(-3.53%) |
Dec 04, 2013 | 7.219 | 7.355 | 7.193 | 7.253 | 1,134,722 | -0.02(-0.23%) |
Dec 03, 2013 | 7.245 | 7.279 | 7.210 | 7.270 | 1,262,190 | +0.00(+0.00%) |
Dec 02, 2013 | 7.330 | 7.364 | 7.245 | 7.270 | 864,727 | -0.08(-1.05%) |
Nov 29, 2013 | 7.390 | 7.432 | 7.313 | 7.347 | 708,409 | -0.02(-0.23%) |
Nov 27, 2013 | 7.168 | 7.373 | 7.168 | 7.364 | 1,382,445 | +0.18(+2.49%) |
Nov 26, 2013 | 7.535 | 7.637 | 7.176 | 7.185 | 3,143,579 | -0.37(-4.86%) |
Nov 25, 2013 | 7.714 | 7.765 | 7.526 | 7.552 | 1,108,555 | -0.15(-1.88%) |
Nov 22, 2013 | 7.714 | 7.731 | 7.543 | 7.697 | 1,090,017 | +0.02(+0.22%) |
Nov 21, 2013 | 7.501 | 7.697 | 7.466 | 7.680 | 1,112,859 | +0.20(+2.74%) |
Nov 20, 2013 | 7.569 | 7.625 | 7.466 | 7.475 | 1,651,907 | -0.09(-1.13%) |
Nov 19, 2013 | 7.722 | 7.765 | 7.552 | 7.560 | 723,904 | -0.18(-2.32%) |
Nov 18, 2013 | 7.902 | 7.927 | 7.722 | 7.739 | 1,173,726 | -0.10(-1.31%) |
Nov 15, 2013 | 7.714 | 7.867 | 7.629 | 7.842 | 1,920,668 | +0.13(+1.66%) |
Nov 14, 2013 | 7.526 | 7.765 | 7.526 | 7.714 | 2,005,616 | +0.20(+2.73%) |
Nov 12, 2013 | 7.321 | 7.526 | 7.304 | 7.509 | 5,183,695 | +0.15(+2.09%) |
Nov 11, 2013 | 7.424 | 7.466 | 7.296 | 7.355 | 2,122,811 | +0.19(+2.62%) |
Nov 08, 2013 | 7.185 | 7.287 | 7.125 | 7.168 | 1,040,907 | -0.01(-0.12%) |
Nov 07, 2013 | 7.424 | 7.466 | 7.176 | 7.176 | 1,176,813 | -0.19(-2.55%) |
Nov 06, 2013 | 7.501 | 7.535 | 7.355 | 7.364 | 950,824 | -0.06(-0.83%) |
Nov 05, 2013 | 7.443 | 7.486 | 7.366 | 7.426 | 1,745,413 | -0.02(-0.23%) |
Nov 04, 2013 | 7.537 | 7.537 | 7.371 | 7.443 | 2,167,951 | -0.04(-0.57%) |
Nov 01, 2013 | 7.324 | 7.511 | 7.273 | 7.486 | 1,879,133 | +0.19(+2.57%) |
Oct 31, 2013 | 7.349 | 7.426 | 7.247 | 7.298 | 1,825,373 | -0.01(-0.12%) |
Oct 30, 2013 | 7.128 | 7.613 | 7.119 | 7.307 | 3,761,516 | +0.32(+4.51%) |
Oct 29, 2013 | 7.034 | 7.085 | 6.872 | 6.992 | 1,628,415 | -0.01(-0.12%) |
Oct 28, 2013 | 7.102 | 7.102 | 6.949 | 7.000 | 1,382,257 | -0.12(-1.67%) |
Oct 25, 2013 | 7.009 | 7.119 | 6.966 | 7.119 | 783,250 | +0.15(+2.20%) |
Oct 24, 2013 | 6.992 | 7.017 | 6.889 | 6.966 | 835,935 | -0.01(-0.12%) |
Oct 23, 2013 | 7.068 | 7.102 | 6.919 | 6.975 | 714,144 | -0.13(-1.80%) |
Oct 22, 2013 | 7.034 | 7.136 | 6.983 | 7.102 | 1,357,856 | +0.12(+1.71%) |
Oct 21, 2013 | 6.923 | 6.992 | 6.881 | 6.983 | 1,240,745 | +0.05(+0.74%) |
Oct 18, 2013 | 6.940 | 6.940 | 6.864 | 6.932 | 1,318,783 | +0.06(+0.87%) |
Oct 17, 2013 | 6.787 | 6.872 | 6.770 | 6.872 | 1,699,814 | +0.06(+0.87%) |
Oct 16, 2013 | 6.796 | 6.855 | 6.698 | 6.813 | 1,425,432 | +0.05(+0.76%) |
Oct 15, 2013 | 6.813 | 6.843 | 6.719 | 6.762 | 620,940 | -0.09(-1.37%) |
Oct 14, 2013 | 6.830 | 6.855 | 6.736 | 6.855 | 655,759 | +0.00(+0.00%) |
Oct 11, 2013 | 6.719 | 6.872 | 6.664 | 6.855 | 893,404 | +0.11(+1.64%) |
Oct 10, 2013 | 6.566 | 6.753 | 6.498 | 6.745 | 805,748 | +0.29(+4.49%) |
Oct 09, 2013 | 6.600 | 6.634 | 6.337 | 6.455 | 1,384,917 | -0.09(-1.43%) |
Oct 08, 2013 | 6.625 | 6.736 | 6.489 | 6.549 | 1,187,368 | -0.09(-1.41%) |
Oct 07, 2013 | 6.711 | 6.736 | 6.634 | 6.642 | 530,543 | -0.14(-2.13%) |
Oct 04, 2013 | 6.787 | 6.855 | 6.745 | 6.787 | 573,344 | +0.00(+0.00%) |
Oct 03, 2013 | 6.889 | 6.923 | 6.702 | 6.787 | 934,452 | -0.10(-1.48%) |
Oct 02, 2013 | 6.898 | 6.932 | 6.813 | 6.889 | 853,364 | -0.06(-0.86%) |