Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 8.576 | 8.605 | 8.605 | 8.605 | 154,503 | +0.07(+0.85%) |
Dec 30, 2013 | 8.562 | 8.562 | 8.528 | 8.533 | 102,298 | +0.01(+0.09%) |
Dec 27, 2013 | 8.494 | 8.543 | 8.494 | 8.526 | 168,811 | +0.01(+0.14%) |
Dec 26, 2013 | 8.518 | 8.545 | 8.466 | 8.514 | 117,329 | +0.04(+0.45%) |
Dec 24, 2013 | 8.485 | 8.490 | 8.451 | 8.475 | 130,194 | +0.04(+0.51%) |
Dec 23, 2013 | 8.427 | 8.494 | 8.388 | 8.432 | 206,027 | +0.06(+0.75%) |
Dec 20, 2013 | 8.350 | 8.384 | 8.331 | 8.369 | 285,753 | +0.03(+0.35%) |
Dec 19, 2013 | 8.302 | 8.350 | 8.297 | 8.340 | 236,268 | -0.01(-0.17%) |
Dec 18, 2013 | 8.254 | 8.355 | 8.254 | 8.355 | 161,030 | +0.07(+0.87%) |
Dec 17, 2013 | 8.316 | 8.316 | 8.258 | 8.283 | 237,663 | +0.00(+0.00%) |
Dec 16, 2013 | 8.230 | 8.283 | 8.196 | 8.283 | 123,133 | +0.09(+1.12%) |
Dec 13, 2013 | 8.205 | 8.230 | 8.138 | 8.191 | 151,708 | -0.01(-0.18%) |
Dec 12, 2013 | 8.186 | 8.230 | 8.177 | 8.205 | 162,959 | -0.03(-0.41%) |
Dec 11, 2013 | 8.316 | 8.316 | 8.225 | 8.239 | 159,018 | -0.07(-0.87%) |
Dec 10, 2013 | 8.340 | 8.345 | 8.286 | 8.311 | 189,069 | -0.01(-0.17%) |
Dec 09, 2013 | 8.374 | 8.379 | 8.307 | 8.326 | 119,663 | -0.06(-0.69%) |
Dec 06, 2013 | 8.335 | 8.384 | 8.335 | 8.384 | 122,176 | +0.05(+0.64%) |
Dec 05, 2013 | 8.403 | 8.417 | 8.307 | 8.331 | 153,317 | -0.05(-0.63%) |
Dec 04, 2013 | 8.307 | 8.427 | 8.307 | 8.384 | 130,399 | +0.00(+0.00%) |
Dec 03, 2013 | 8.379 | 8.437 | 8.360 | 8.384 | 113,398 | -0.02(-0.29%) |
Dec 02, 2013 | 8.432 | 8.466 | 8.379 | 8.408 | 125,993 | -0.04(-0.51%) |
Nov 29, 2013 | 8.514 | 8.571 | 8.437 | 8.451 | 54,173 | +0.03(+0.40%) |
Nov 27, 2013 | 8.398 | 8.436 | 8.393 | 8.417 | 73,025 | +0.03(+0.34%) |
Nov 26, 2013 | 8.441 | 8.446 | 8.345 | 8.388 | 119,055 | -0.09(-1.08%) |
Nov 25, 2013 | 8.446 | 8.523 | 8.427 | 8.480 | 129,623 | +0.01(+0.11%) |
Nov 22, 2013 | 8.461 | 8.523 | 8.441 | 8.470 | 61,519 | +0.00(+0.00%) |
Nov 21, 2013 | 8.547 | 8.547 | 8.456 | 8.470 | 123,077 | -0.02(-0.28%) |
Nov 20, 2013 | 8.567 | 8.591 | 8.456 | 8.494 | 123,343 | -0.03(-0.34%) |
Nov 19, 2013 | 8.581 | 8.581 | 8.461 | 8.523 | 153,951 | -0.03(-0.34%) |
Nov 18, 2013 | 8.605 | 8.605 | 8.509 | 8.552 | 119,912 | -0.03(-0.34%) |
Nov 15, 2013 | 8.673 | 8.673 | 8.523 | 8.581 | 114,849 | +0.04(+0.51%) |
Nov 14, 2013 | 8.663 | 8.663 | 8.490 | 8.538 | 141,890 | +0.02(+0.24%) |
Nov 12, 2013 | 8.541 | 8.541 | 8.484 | 8.517 | 75,457 | -0.04(-0.44%) |
Nov 11, 2013 | 8.588 | 8.588 | 8.513 | 8.555 | 73,494 | +0.01(+0.17%) |
Nov 08, 2013 | 8.569 | 8.583 | 8.527 | 8.541 | 104,231 | -0.03(-0.33%) |
Nov 07, 2013 | 8.720 | 8.720 | 8.541 | 8.569 | 98,497 | -0.07(-0.82%) |
Nov 06, 2013 | 8.574 | 8.640 | 8.574 | 8.640 | 81,615 | +0.04(+0.49%) |
Nov 05, 2013 | 8.621 | 8.621 | 8.583 | 8.597 | 60,145 | -0.03(-0.33%) |
Nov 04, 2013 | 8.668 | 8.668 | 8.597 | 8.626 | 81,587 | +0.00(+0.00%) |
Nov 01, 2013 | 8.715 | 8.715 | 8.607 | 8.626 | 68,787 | -0.04(-0.44%) |
Oct 31, 2013 | 8.626 | 8.678 | 8.569 | 8.664 | 186,025 | +0.07(+0.77%) |
Oct 30, 2013 | 8.626 | 8.640 | 8.574 | 8.597 | 112,647 | -0.04(-0.49%) |
Oct 29, 2013 | 8.645 | 8.645 | 8.612 | 8.640 | 56,216 | +0.00(+0.00%) |
Oct 28, 2013 | 8.645 | 8.673 | 8.612 | 8.640 | 72,379 | -0.02(-0.22%) |
Oct 25, 2013 | 8.602 | 8.659 | 8.602 | 8.659 | 55,958 | +0.04(+0.44%) |
Oct 24, 2013 | 8.612 | 8.626 | 8.580 | 8.621 | 74,162 | +0.01(+0.16%) |
Oct 23, 2013 | 8.645 | 8.645 | 8.569 | 8.607 | 110,820 | -0.04(-0.44%) |
Oct 22, 2013 | 8.583 | 8.645 | 8.555 | 8.645 | 134,093 | +0.12(+1.38%) |
Oct 21, 2013 | 8.470 | 8.527 | 8.470 | 8.527 | 84,728 | +0.05(+0.61%) |
Oct 18, 2013 | 8.489 | 8.489 | 8.435 | 8.475 | 99,887 | +0.03(+0.34%) |
Oct 17, 2013 | 8.343 | 8.446 | 8.319 | 8.446 | 79,456 | +0.12(+1.42%) |
Oct 16, 2013 | 8.291 | 8.347 | 8.262 | 8.329 | 89,564 | +0.03(+0.40%) |
Oct 15, 2013 | 8.305 | 8.305 | 8.216 | 8.295 | 144,848 | -0.00(-0.06%) |
Oct 14, 2013 | 8.333 | 8.333 | 8.262 | 8.300 | 121,632 | -0.05(-0.62%) |
Oct 11, 2013 | 8.329 | 8.352 | 8.296 | 8.352 | 102,614 | +0.05(+0.62%) |
Oct 10, 2013 | 8.225 | 8.300 | 8.215 | 8.300 | 120,443 | +0.08(+0.98%) |
Oct 09, 2013 | 8.211 | 8.234 | 8.141 | 8.220 | 144,588 | -0.02(-0.23%) |
Oct 08, 2013 | 8.206 | 8.239 | 8.201 | 8.239 | 136,768 | -0.01(-0.11%) |
Oct 07, 2013 | 8.295 | 8.295 | 8.187 | 8.248 | 86,000 | -0.06(-0.68%) |
Oct 04, 2013 | 8.234 | 8.305 | 8.178 | 8.305 | 66,232 | +0.09(+1.09%) |
Oct 03, 2013 | 8.173 | 8.300 | 8.173 | 8.215 | 132,940 | -0.00(-0.06%) |
Oct 02, 2013 | 8.107 | 8.239 | 8.097 | 8.220 | 176,202 | -0.01(-0.17%) |