Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 8.120 | 8.163 | 8.163 | 8.163 | 33,789,304 | +0.14(+1.79%) |
Dec 30, 2013 | 8.129 | 8.166 | 7.804 | 8.019 | 3,851,304 | -0.19(-2.31%) |
Dec 27, 2013 | 8.185 | 8.350 | 8.151 | 8.208 | 7,310,012 | +0.02(+0.19%) |
Dec 26, 2013 | 8.287 | 8.326 | 8.049 | 8.193 | 6,361,349 | -0.13(-1.52%) |
Dec 24, 2013 | 8.291 | 8.379 | 8.262 | 8.320 | 5,182,773 | +0.01(+0.14%) |
Dec 23, 2013 | 8.033 | 8.354 | 7.978 | 8.308 | 14,397,575 | +0.42(+5.28%) |
Dec 20, 2013 | 7.728 | 7.930 | 7.724 | 7.891 | 5,173,095 | +0.02(+0.26%) |
Dec 19, 2013 | 7.317 | 7.939 | 7.274 | 7.871 | 12,546,637 | +0.49(+6.69%) |
Dec 18, 2013 | 7.587 | 7.656 | 7.222 | 7.377 | 8,679,935 | -0.16(-2.15%) |
Dec 17, 2013 | 7.465 | 7.614 | 7.162 | 7.539 | 3,092,387 | -0.00(-0.06%) |
Dec 16, 2013 | 7.856 | 7.930 | 7.492 | 7.544 | 4,787,993 | -0.31(-3.97%) |
Dec 13, 2013 | 7.673 | 7.979 | 7.624 | 7.856 | 7,531,303 | +0.26(+3.46%) |
Dec 12, 2013 | 7.607 | 7.681 | 7.516 | 7.594 | 6,036,465 | -0.05(-0.64%) |
Dec 11, 2013 | 8.009 | 8.094 | 7.628 | 7.643 | 10,347,964 | -0.21(-2.62%) |
Dec 10, 2013 | 7.788 | 8.084 | 6.954 | 7.849 | 41,513,052 | +0.02(+0.20%) |
Dec 09, 2013 | 8.034 | 8.145 | 7.664 | 7.833 | 9,800,467 | -0.22(-2.73%) |
Dec 06, 2013 | 7.999 | 8.172 | 7.919 | 8.052 | 6,477,377 | +0.09(+1.11%) |
Dec 05, 2013 | 8.096 | 8.175 | 7.876 | 7.964 | 6,951,083 | -0.14(-1.73%) |
Dec 04, 2013 | 8.250 | 8.291 | 8.007 | 8.104 | 6,650,854 | -0.19(-2.26%) |
Dec 03, 2013 | 8.203 | 8.349 | 8.142 | 8.291 | 7,645,281 | +0.09(+1.13%) |
Dec 02, 2013 | 8.100 | 8.269 | 8.066 | 8.199 | 10,484,187 | +0.09(+1.13%) |
Nov 29, 2013 | 7.870 | 8.142 | 7.832 | 8.107 | 5,007,286 | +0.24(+3.00%) |
Nov 27, 2013 | 7.872 | 7.897 | 7.689 | 7.871 | 6,039,059 | +0.02(+0.21%) |
Nov 26, 2013 | 7.593 | 7.926 | 7.536 | 7.854 | 7,752,882 | +0.20(+2.56%) |
Nov 25, 2013 | 7.846 | 7.846 | 7.512 | 7.658 | 10,072,093 | -0.12(-1.55%) |
Nov 22, 2013 | 7.748 | 7.903 | 7.618 | 7.779 | 4,790,505 | -0.04(-0.46%) |
Nov 21, 2013 | 7.623 | 7.911 | 7.548 | 7.815 | 8,660,078 | +0.28(+3.67%) |
Nov 20, 2013 | 7.936 | 8.031 | 7.483 | 7.538 | 14,833,228 | -0.42(-5.31%) |
Nov 19, 2013 | 8.278 | 8.278 | 7.539 | 7.961 | 20,525,578 | -0.47(-5.60%) |
Nov 18, 2013 | 8.613 | 8.896 | 8.321 | 8.433 | 11,555,204 | -0.02(-0.28%) |
Nov 15, 2013 | 8.296 | 8.606 | 8.207 | 8.456 | 7,627,392 | +0.23(+2.77%) |
Nov 14, 2013 | 8.530 | 8.565 | 7.977 | 8.228 | 13,136,258 | -0.01(-0.15%) |
Nov 12, 2013 | 7.012 | 8.435 | 6.828 | 8.241 | 26,323,252 | +1.09(+15.22%) |
Nov 11, 2013 | 7.218 | 7.287 | 7.078 | 7.152 | 12,225,587 | -0.15(-2.08%) |
Nov 08, 2013 | 6.872 | 7.306 | 6.636 | 7.304 | 10,887,476 | +0.41(+5.90%) |
Nov 07, 2013 | 7.147 | 7.181 | 6.559 | 6.897 | 12,255,502 | -0.23(-3.26%) |
Nov 06, 2013 | 7.511 | 7.532 | 7.104 | 7.130 | 12,007,823 | -0.32(-4.23%) |
Nov 05, 2013 | 7.701 | 7.701 | 7.394 | 7.445 | 6,415,529 | -0.26(-3.40%) |
Nov 04, 2013 | 7.023 | 7.770 | 6.974 | 7.707 | 11,976,781 | +0.80(+11.60%) |
Nov 01, 2013 | 6.852 | 6.947 | 6.791 | 6.906 | 4,311,509 | +0.18(+2.71%) |
Oct 31, 2013 | 6.486 | 6.742 | 6.296 | 6.724 | 7,385,413 | +0.16(+2.41%) |
Oct 30, 2013 | 6.878 | 7.088 | 6.547 | 6.566 | 5,698,992 | -0.21(-3.07%) |
Oct 29, 2013 | 6.284 | 6.906 | 6.212 | 6.774 | 11,052,209 | +0.52(+8.25%) |
Oct 28, 2013 | 6.544 | 6.708 | 5.921 | 6.258 | 17,891,314 | -0.24(-3.77%) |
Oct 25, 2013 | 7.234 | 7.261 | 6.272 | 6.502 | 17,490,034 | -0.65(-9.06%) |
Oct 24, 2013 | 6.789 | 7.185 | 6.733 | 7.150 | 11,403,644 | +0.38(+5.60%) |
Oct 23, 2013 | 7.096 | 7.101 | 6.685 | 6.771 | 7,662,801 | -0.41(-5.67%) |
Oct 22, 2013 | 7.452 | 7.491 | 6.858 | 7.177 | 8,127,701 | -0.28(-3.79%) |
Oct 21, 2013 | 7.555 | 7.589 | 7.293 | 7.460 | 6,043,436 | -0.00(-0.04%) |
Oct 18, 2013 | 7.322 | 7.531 | 7.259 | 7.463 | 9,031,924 | +0.29(+4.11%) |
Oct 17, 2013 | 6.731 | 7.200 | 6.711 | 7.169 | 8,106,429 | +0.29(+4.17%) |
Oct 16, 2013 | 6.682 | 6.929 | 6.682 | 6.882 | 8,192,163 | +0.24(+3.64%) |
Oct 15, 2013 | 6.643 | 7.004 | 6.620 | 6.640 | 9,482,636 | +0.01(+0.21%) |
Oct 14, 2013 | 6.731 | 6.752 | 6.477 | 6.626 | 10,169,473 | -0.19(-2.85%) |
Oct 11, 2013 | 6.502 | 6.975 | 6.447 | 6.820 | 8,649,959 | +0.48(+7.52%) |
Oct 10, 2013 | 6.197 | 6.378 | 6.197 | 6.343 | 11,113,154 | +0.21(+3.39%) |
Oct 09, 2013 | 6.074 | 6.155 | 5.877 | 6.136 | 10,838,145 | +0.09(+1.48%) |
Oct 08, 2013 | 6.612 | 6.645 | 6.004 | 6.046 | 18,957,890 | -0.61(-9.15%) |
Oct 07, 2013 | 6.538 | 6.779 | 6.429 | 6.655 | 11,004,518 | +0.03(+0.44%) |
Oct 04, 2013 | 6.742 | 6.747 | 6.455 | 6.625 | 19,841,150 | -0.13(-1.88%) |
Oct 03, 2013 | 6.502 | 6.828 | 6.401 | 6.752 | 27,696,444 | +0.34(+5.23%) |
Oct 02, 2013 | 5.905 | 6.434 | 5.905 | 6.417 | 14,751,922 | +0.48(+8.10%) |