Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 8.034 | 8.020 | 8.020 | 8.020 | 27,884 | -0.02(-0.25%) |
Dec 30, 2013 | 8.129 | 8.129 | 7.938 | 8.040 | 23,293 | -0.09(-1.09%) |
Dec 27, 2013 | 8.177 | 8.177 | 8.013 | 8.129 | 32,376 | +0.05(+0.59%) |
Dec 26, 2013 | 8.143 | 8.170 | 8.034 | 8.081 | 16,118 | -0.01(-0.17%) |
Dec 24, 2013 | 8.163 | 8.170 | 8.068 | 8.095 | 9,228 | -0.07(-0.83%) |
Dec 23, 2013 | 8.177 | 8.190 | 8.122 | 8.163 | 52,951 | -0.01(-0.17%) |
Dec 20, 2013 | 7.965 | 8.177 | 7.952 | 8.177 | 222,659 | +0.17(+2.13%) |
Dec 19, 2013 | 8.054 | 8.054 | 7.938 | 8.006 | 20,687 | -0.03(-0.34%) |
Dec 18, 2013 | 8.040 | 8.081 | 7.904 | 8.034 | 26,672 | -0.05(-0.67%) |
Dec 17, 2013 | 8.095 | 8.095 | 8.034 | 8.088 | 25,653 | +0.03(+0.42%) |
Dec 16, 2013 | 8.061 | 8.108 | 7.979 | 8.054 | 32,232 | -0.03(-0.42%) |
Dec 13, 2013 | 8.020 | 8.102 | 7.986 | 8.088 | 16,824 | +0.07(+0.85%) |
Dec 12, 2013 | 7.972 | 8.102 | 7.924 | 8.020 | 38,283 | -0.01(-0.08%) |
Dec 11, 2013 | 7.924 | 8.074 | 7.747 | 8.027 | 93,932 | -0.01(-0.17%) |
Dec 10, 2013 | 8.074 | 8.074 | 7.966 | 8.040 | 33,840 | +0.09(+1.11%) |
Dec 09, 2013 | 7.986 | 8.392 | 7.858 | 7.952 | 87,800 | +0.13(+1.64%) |
Dec 06, 2013 | 7.533 | 7.959 | 7.533 | 7.824 | 0 | +0.30(+3.95%) |
Dec 05, 2013 | 7.263 | 7.580 | 7.263 | 7.526 | 0 | +0.23(+3.15%) |
Dec 04, 2013 | 7.134 | 7.378 | 7.100 | 7.296 | 0 | +0.18(+2.47%) |
Dec 03, 2013 | 7.144 | 7.256 | 7.073 | 7.121 | 0 | +0.01(+0.10%) |
Dec 02, 2013 | 7.121 | 7.161 | 6.776 | 7.114 | 0 | -0.08(-1.13%) |
Nov 29, 2013 | 7.215 | 7.249 | 6.985 | 7.195 | 0 | -0.07(-1.02%) |
Nov 27, 2013 | 7.580 | 7.587 | 6.992 | 7.269 | 0 | -0.23(-3.07%) |
Nov 26, 2013 | 7.601 | 7.783 | 7.378 | 7.499 | 0 | +0.22(+3.07%) |
Nov 25, 2013 | 6.965 | 7.405 | 6.891 | 7.276 | 0 | +0.31(+4.47%) |
Nov 22, 2013 | 6.891 | 6.972 | 6.891 | 6.965 | 0 | +0.07(+1.08%) |
Nov 21, 2013 | 6.681 | 6.965 | 6.620 | 6.891 | 0 | +0.27(+4.09%) |
Nov 20, 2013 | 6.465 | 6.695 | 6.446 | 6.620 | 0 | +0.20(+3.16%) |
Nov 19, 2013 | 6.194 | 6.502 | 6.194 | 6.417 | 0 | +0.20(+3.26%) |
Nov 18, 2013 | 6.160 | 6.289 | 6.154 | 6.215 | 0 | +0.06(+0.99%) |
Nov 15, 2013 | 6.160 | 6.201 | 6.125 | 6.154 | 0 | +0.05(+0.78%) |
Nov 14, 2013 | 6.160 | 6.160 | 6.052 | 6.106 | 0 | -0.02(-0.33%) |
Nov 13, 2013 | 6.167 | 6.167 | 6.106 | 6.127 | 0 | -0.03(-0.44%) |
Nov 12, 2013 | 6.133 | 6.167 | 6.100 | 6.154 | 0 | +0.09(+1.56%) |
Nov 11, 2013 | 5.903 | 6.147 | 5.768 | 6.059 | 0 | +0.09(+1.59%) |
Nov 08, 2013 | 6.052 | 6.113 | 5.964 | 5.964 | 0 | -0.09(-1.45%) |
Nov 07, 2013 | 6.154 | 6.154 | 6.025 | 6.052 | 0 | -0.10(-1.65%) |
Nov 06, 2013 | 6.113 | 6.154 | 6.102 | 6.154 | 0 | +0.04(+0.66%) |
Nov 05, 2013 | 6.106 | 6.120 | 6.086 | 6.113 | 0 | +0.01(+0.11%) |
Nov 04, 2013 | 5.951 | 6.120 | 5.917 | 6.106 | 0 | +0.11(+1.92%) |
Nov 01, 2013 | 5.951 | 6.039 | 5.917 | 5.991 | 0 | +0.03(+0.45%) |
Oct 31, 2013 | 5.923 | 5.993 | 5.923 | 5.964 | 0 | -0.00(-0.06%) |
Oct 30, 2013 | 5.890 | 5.978 | 5.890 | 5.968 | 0 | +0.06(+0.97%) |
Oct 29, 2013 | 5.910 | 5.910 | 5.890 | 5.910 | 0 | +0.03(+0.46%) |
Oct 28, 2013 | 5.924 | 5.937 | 5.883 | 5.883 | 0 | -0.05(-0.80%) |
Oct 25, 2013 | 5.951 | 5.951 | 5.924 | 5.930 | 0 | +0.01(+0.11%) |
Oct 24, 2013 | 5.849 | 5.978 | 5.829 | 5.924 | 0 | +0.04(+0.69%) |
Oct 23, 2013 | 5.815 | 5.897 | 5.809 | 5.883 | 0 | +0.07(+1.16%) |
Oct 22, 2013 | 5.613 | 5.829 | 5.613 | 5.816 | 0 | +0.17(+2.99%) |
Oct 21, 2013 | 5.619 | 5.674 | 5.592 | 5.646 | 0 | -0.05(-0.83%) |
Oct 18, 2013 | 5.653 | 5.755 | 5.560 | 5.694 | 12,831 | -0.04(-0.71%) |
Oct 17, 2013 | 5.592 | 5.734 | 5.532 | 5.734 | 0 | +0.12(+2.17%) |
Oct 16, 2013 | 5.619 | 5.782 | 5.565 | 5.613 | 0 | +0.05(+0.97%) |
Oct 15, 2013 | 5.917 | 5.917 | 5.532 | 5.559 | 0 | -0.40(-6.70%) |
Oct 14, 2013 | 5.795 | 5.958 | 5.768 | 5.958 | 0 | +0.04(+0.69%) |
Oct 11, 2013 | 5.883 | 6.005 | 5.843 | 5.917 | 0 | +0.03(+0.46%) |
Oct 10, 2013 | 5.788 | 5.910 | 5.788 | 5.890 | 0 | +0.11(+1.92%) |
Oct 09, 2013 | 5.613 | 5.816 | 5.613 | 5.779 | 0 | +0.02(+0.42%) |
Oct 08, 2013 | 5.768 | 5.802 | 5.606 | 5.755 | 0 | -0.04(-0.70%) |
Oct 07, 2013 | 5.876 | 5.876 | 5.775 | 5.795 | 0 | -0.08(-1.38%) |
Oct 04, 2013 | 5.829 | 5.880 | 5.802 | 5.876 | 0 | +0.02(+0.35%) |
Oct 03, 2013 | 5.883 | 5.883 | 5.836 | 5.856 | 0 | -0.01(-0.12%) |
Oct 02, 2013 | 5.816 | 5.863 | 5.816 | 5.863 | 0 | +0.01(+0.23%) |