Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 8.417 | 8.502 | 8.502 | 8.502 | 1,344,608 | +0.08(+0.94%) |
Dec 30, 2013 | 8.405 | 8.429 | 8.381 | 8.423 | 1,970,435 | -0.02(-0.22%) |
Dec 27, 2013 | 8.393 | 8.460 | 8.387 | 8.442 | 1,866,984 | +0.07(+0.80%) |
Dec 26, 2013 | 8.290 | 8.393 | 8.290 | 8.375 | 1,471,153 | +0.11(+1.32%) |
Dec 24, 2013 | 8.272 | 8.284 | 8.247 | 8.266 | 739,412 | -0.01(-0.07%) |
Dec 23, 2013 | 8.253 | 8.290 | 8.241 | 8.272 | 2,567,680 | +0.19(+2.40%) |
Dec 20, 2013 | 8.059 | 8.114 | 8.059 | 8.077 | 2,264,497 | +0.11(+1.37%) |
Dec 19, 2013 | 7.901 | 7.980 | 7.883 | 7.968 | 3,076,700 | +0.14(+1.78%) |
Dec 18, 2013 | 7.768 | 7.859 | 7.647 | 7.829 | 2,539,710 | +0.20(+2.63%) |
Dec 17, 2013 | 7.707 | 7.713 | 7.619 | 7.628 | 1,437,474 | -0.11(-1.41%) |
Dec 16, 2013 | 7.707 | 7.801 | 7.695 | 7.738 | 2,450,219 | +0.21(+2.82%) |
Dec 13, 2013 | 7.562 | 7.580 | 7.458 | 7.525 | 2,457,435 | +0.08(+1.06%) |
Dec 12, 2013 | 7.513 | 7.531 | 7.440 | 7.446 | 1,744,695 | -0.15(-1.92%) |
Dec 11, 2013 | 7.719 | 7.731 | 7.592 | 7.592 | 1,350,707 | -0.08(-1.03%) |
Dec 10, 2013 | 7.707 | 7.744 | 7.671 | 7.671 | 1,628,078 | -0.09(-1.17%) |
Dec 09, 2013 | 7.731 | 7.768 | 7.719 | 7.762 | 1,971,041 | +0.07(+0.87%) |
Dec 06, 2013 | 7.707 | 7.728 | 7.665 | 7.695 | 2,575,192 | +0.12(+1.52%) |
Dec 05, 2013 | 7.689 | 7.716 | 7.549 | 7.580 | 4,226,068 | -0.12(-1.58%) |
Dec 04, 2013 | 7.622 | 7.741 | 7.598 | 7.701 | 2,981,592 | -0.05(-0.63%) |
Dec 03, 2013 | 7.804 | 7.813 | 7.719 | 7.750 | 1,983,599 | -0.04(-0.47%) |
Dec 02, 2013 | 7.871 | 7.871 | 7.786 | 7.786 | 1,736,389 | -0.09(-1.16%) |
Nov 29, 2013 | 7.904 | 7.938 | 7.865 | 7.877 | 1,212,116 | +0.02(+0.31%) |
Nov 27, 2013 | 7.871 | 7.914 | 7.835 | 7.853 | 2,668,756 | +0.01(+0.08%) |
Nov 26, 2013 | 7.829 | 7.859 | 7.768 | 7.847 | 9,729,013 | +0.09(+1.17%) |
Nov 25, 2013 | 7.847 | 7.856 | 7.744 | 7.756 | 3,744,369 | -0.11(-1.39%) |
Nov 22, 2013 | 7.823 | 7.874 | 7.804 | 7.865 | 1,765,243 | +0.04(+0.54%) |
Nov 21, 2013 | 7.771 | 7.823 | 7.728 | 7.823 | 3,186,229 | +0.10(+1.34%) |
Nov 20, 2013 | 7.883 | 7.889 | 7.701 | 7.719 | 2,751,314 | -0.08(-1.09%) |
Nov 19, 2013 | 7.847 | 7.865 | 7.768 | 7.804 | 4,035,637 | -0.02(-0.31%) |
Nov 18, 2013 | 7.883 | 7.914 | 7.810 | 7.829 | 2,300,615 | -0.04(-0.46%) |
Nov 15, 2013 | 7.871 | 7.876 | 7.818 | 7.865 | 1,623,781 | -0.01(-0.08%) |
Nov 14, 2013 | 7.823 | 7.883 | 7.810 | 7.871 | 1,830,580 | +0.08(+1.09%) |
Nov 13, 2013 | 7.586 | 7.786 | 7.577 | 7.786 | 2,780,423 | +0.07(+0.86%) |
Nov 12, 2013 | 7.780 | 7.823 | 7.665 | 7.719 | 3,072,719 | -0.12(-1.47%) |
Nov 11, 2013 | 7.823 | 7.853 | 7.810 | 7.835 | 1,488,046 | -0.01(-0.08%) |
Nov 08, 2013 | 7.719 | 7.847 | 7.719 | 7.841 | 3,223,122 | +0.08(+1.10%) |
Nov 07, 2013 | 7.992 | 8.017 | 7.744 | 7.756 | 6,701,089 | -0.12(-1.54%) |
Nov 06, 2013 | 7.920 | 7.962 | 7.847 | 7.877 | 4,201,355 | +0.25(+3.34%) |
Nov 05, 2013 | 7.653 | 7.665 | 7.562 | 7.622 | 4,375,635 | -0.32(-4.05%) |
Nov 04, 2013 | 7.926 | 7.944 | 7.883 | 7.944 | 2,297,095 | +0.12(+1.55%) |
Nov 01, 2013 | 7.810 | 7.847 | 7.774 | 7.823 | 3,693,336 | +0.10(+1.34%) |
Oct 31, 2013 | 7.731 | 7.768 | 7.698 | 7.719 | 2,353,467 | +0.01(+0.16%) |
Oct 30, 2013 | 7.768 | 7.789 | 7.677 | 7.707 | 2,258,621 | -0.08(-1.01%) |
Oct 29, 2013 | 7.762 | 7.816 | 7.731 | 7.786 | 1,590,583 | +0.04(+0.47%) |
Oct 28, 2013 | 7.774 | 7.786 | 7.707 | 7.750 | 2,846,722 | -0.07(-0.93%) |
Oct 25, 2013 | 7.841 | 7.841 | 7.780 | 7.823 | 2,397,898 | -0.06(-0.77%) |
Oct 24, 2013 | 7.883 | 7.889 | 7.847 | 7.883 | 2,539,642 | +0.11(+1.41%) |
Oct 23, 2013 | 7.762 | 7.804 | 7.731 | 7.774 | 2,812,667 | -0.09(-1.16%) |
Oct 22, 2013 | 7.841 | 7.926 | 7.841 | 7.865 | 3,506,124 | +0.07(+0.86%) |
Oct 21, 2013 | 7.798 | 7.804 | 7.750 | 7.798 | 3,795,373 | -0.07(-0.85%) |
Oct 18, 2013 | 7.835 | 7.877 | 7.810 | 7.865 | 3,679,544 | +0.05(+0.62%) |
Oct 17, 2013 | 7.738 | 7.816 | 7.732 | 7.816 | 3,022,083 | +0.16(+2.14%) |
Oct 16, 2013 | 7.622 | 7.674 | 7.616 | 7.653 | 4,006,708 | +0.20(+2.69%) |
Oct 15, 2013 | 7.477 | 7.513 | 7.440 | 7.452 | 3,271,625 | +0.04(+0.49%) |
Oct 14, 2013 | 7.252 | 7.422 | 7.252 | 7.416 | 3,175,604 | +0.01(+0.16%) |
Oct 11, 2013 | 7.373 | 7.404 | 7.325 | 7.404 | 3,157,365 | -0.01(-0.16%) |
Oct 10, 2013 | 7.301 | 7.425 | 7.288 | 7.416 | 6,604,126 | +0.39(+5.62%) |
Oct 09, 2013 | 6.967 | 7.043 | 6.949 | 7.021 | 4,677,768 | +0.07(+0.96%) |
Oct 08, 2013 | 7.082 | 7.088 | 6.949 | 6.955 | 3,935,958 | -0.12(-1.72%) |
Oct 07, 2013 | 7.028 | 7.112 | 7.009 | 7.076 | 3,494,537 | -0.17(-2.35%) |
Oct 04, 2013 | 7.197 | 7.258 | 7.179 | 7.246 | 3,881,100 | +0.07(+0.93%) |
Oct 03, 2013 | 7.222 | 7.234 | 7.125 | 7.179 | 5,204,309 | -0.07(-1.00%) |
Oct 02, 2013 | 7.210 | 7.282 | 7.155 | 7.252 | 4,969,228 | +0.11(+1.53%) |