Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 8.774 | 9.008 | 9.008 | 9.008 | 321,635 | +0.30(+3.42%) |
Dec 30, 2013 | 8.917 | 8.962 | 8.710 | 8.710 | 336,242 | -0.16(-1.81%) |
Dec 27, 2013 | 8.646 | 8.907 | 8.646 | 8.871 | 287,022 | +0.27(+3.09%) |
Dec 26, 2013 | 8.641 | 8.664 | 8.582 | 8.604 | 180,266 | +0.01(+0.16%) |
Dec 24, 2013 | 8.540 | 8.637 | 8.526 | 8.591 | 77,327 | +0.02(+0.27%) |
Dec 23, 2013 | 8.582 | 8.664 | 8.548 | 8.568 | 329,123 | -0.01(-0.16%) |
Dec 20, 2013 | 8.600 | 8.686 | 8.531 | 8.582 | 263,621 | +0.00(+0.05%) |
Dec 19, 2013 | 8.641 | 8.646 | 8.577 | 8.577 | 142,498 | -0.07(-0.80%) |
Dec 18, 2013 | 8.604 | 8.696 | 8.591 | 8.646 | 171,166 | +0.03(+0.37%) |
Dec 17, 2013 | 8.696 | 8.696 | 8.604 | 8.614 | 171,236 | -0.04(-0.48%) |
Dec 16, 2013 | 8.696 | 8.710 | 8.614 | 8.655 | 145,934 | +0.01(+0.16%) |
Dec 13, 2013 | 8.572 | 8.705 | 8.540 | 8.641 | 225,434 | +0.06(+0.75%) |
Dec 12, 2013 | 8.586 | 8.632 | 8.554 | 8.577 | 142,400 | -0.03(-0.32%) |
Dec 11, 2013 | 8.705 | 8.728 | 8.508 | 8.604 | 195,674 | -0.13(-1.52%) |
Dec 10, 2013 | 8.641 | 8.747 | 8.540 | 8.738 | 261,156 | +0.10(+1.17%) |
Dec 09, 2013 | 8.825 | 8.825 | 8.570 | 8.637 | 205,690 | -0.15(-1.72%) |
Dec 06, 2013 | 8.760 | 8.811 | 8.719 | 8.788 | 136,483 | +0.07(+0.79%) |
Dec 05, 2013 | 8.779 | 8.811 | 8.673 | 8.719 | 86,455 | -0.05(-0.58%) |
Dec 04, 2013 | 8.719 | 8.825 | 8.641 | 8.770 | 142,879 | +0.02(+0.21%) |
Dec 03, 2013 | 8.705 | 8.774 | 8.705 | 8.751 | 145,921 | -0.01(-0.16%) |
Dec 02, 2013 | 8.738 | 8.797 | 8.719 | 8.765 | 150,321 | +0.00(+0.05%) |
Nov 29, 2013 | 8.719 | 8.765 | 8.705 | 8.760 | 85,819 | +0.04(+0.47%) |
Nov 27, 2013 | 8.696 | 8.719 | 8.662 | 8.719 | 121,321 | +0.03(+0.37%) |
Nov 26, 2013 | 8.673 | 8.692 | 8.650 | 8.687 | 149,076 | +0.01(+0.16%) |
Nov 25, 2013 | 8.719 | 8.719 | 8.627 | 8.673 | 198,331 | -0.01(-0.11%) |
Nov 22, 2013 | 8.531 | 8.682 | 8.531 | 8.682 | 226,239 | +0.15(+1.72%) |
Nov 21, 2013 | 8.508 | 8.554 | 8.444 | 8.536 | 110,201 | +0.07(+0.81%) |
Nov 20, 2013 | 8.490 | 8.577 | 8.269 | 8.467 | 220,222 | +0.03(+0.33%) |
Nov 19, 2013 | 8.467 | 8.467 | 8.389 | 8.439 | 202,497 | -0.03(-0.33%) |
Nov 18, 2013 | 8.503 | 8.503 | 8.430 | 8.467 | 175,681 | -0.01(-0.11%) |
Nov 15, 2013 | 8.508 | 8.522 | 8.444 | 8.476 | 132,443 | -0.00(-0.05%) |
Nov 14, 2013 | 8.448 | 8.577 | 8.361 | 8.481 | 179,288 | +0.00(+0.00%) |
Nov 12, 2013 | 8.591 | 8.623 | 8.444 | 8.481 | 241,139 | -0.14(-1.60%) |
Nov 11, 2013 | 8.637 | 8.682 | 8.554 | 8.618 | 175,594 | -0.05(-0.58%) |
Nov 08, 2013 | 8.490 | 8.673 | 8.453 | 8.669 | 245,467 | +0.21(+2.44%) |
Nov 07, 2013 | 8.531 | 8.604 | 8.269 | 8.462 | 371,689 | -0.08(-0.97%) |
Nov 06, 2013 | 8.591 | 8.669 | 8.494 | 8.545 | 191,844 | -0.03(-0.37%) |
Nov 05, 2013 | 8.705 | 8.705 | 8.577 | 8.577 | 181,493 | -0.14(-1.58%) |
Nov 04, 2013 | 8.719 | 8.793 | 8.623 | 8.715 | 198,976 | -0.00(-0.05%) |
Nov 01, 2013 | 8.797 | 8.798 | 8.627 | 8.719 | 300,511 | -0.08(-0.94%) |
Oct 31, 2013 | 8.834 | 8.921 | 8.765 | 8.802 | 382,764 | -0.01(-0.10%) |
Oct 30, 2013 | 8.838 | 8.846 | 8.742 | 8.811 | 335,085 | +0.00(+0.05%) |
Oct 29, 2013 | 8.783 | 8.838 | 8.719 | 8.806 | 240,952 | +0.08(+0.95%) |
Oct 28, 2013 | 8.765 | 8.802 | 8.687 | 8.724 | 224,757 | -0.06(-0.73%) |
Oct 25, 2013 | 8.816 | 8.930 | 8.738 | 8.788 | 316,824 | +0.02(+0.26%) |
Oct 24, 2013 | 8.806 | 8.815 | 8.683 | 8.765 | 437,647 | -0.04(-0.47%) |
Oct 23, 2013 | 8.682 | 8.811 | 8.609 | 8.806 | 481,623 | +0.05(+0.52%) |
Oct 22, 2013 | 8.526 | 8.783 | 8.322 | 8.760 | 695,132 | +0.27(+3.13%) |
Oct 21, 2013 | 8.490 | 8.586 | 8.380 | 8.494 | 710,359 | -0.04(-0.43%) |
Oct 18, 2013 | 8.400 | 8.554 | 8.343 | 8.531 | 593,698 | +0.19(+2.32%) |
Oct 17, 2013 | 8.261 | 8.441 | 8.261 | 8.337 | 455,227 | +0.07(+0.87%) |
Oct 16, 2013 | 8.207 | 8.279 | 8.193 | 8.265 | 261,454 | +0.10(+1.21%) |
Oct 15, 2013 | 8.144 | 8.207 | 8.117 | 8.166 | 191,029 | +0.03(+0.33%) |
Oct 14, 2013 | 8.063 | 8.144 | 7.937 | 8.139 | 181,773 | +0.07(+0.89%) |
Oct 11, 2013 | 8.049 | 8.121 | 8.013 | 8.067 | 227,852 | +0.03(+0.39%) |
Oct 10, 2013 | 7.941 | 8.067 | 7.865 | 8.036 | 177,566 | +0.19(+2.47%) |
Oct 09, 2013 | 7.856 | 7.932 | 7.640 | 7.842 | 238,150 | -0.02(-0.29%) |
Oct 08, 2013 | 7.905 | 7.946 | 7.865 | 7.865 | 187,775 | -0.04(-0.51%) |
Oct 07, 2013 | 7.869 | 7.935 | 7.869 | 7.905 | 128,589 | +0.02(+0.23%) |
Oct 04, 2013 | 7.878 | 7.923 | 7.869 | 7.887 | 157,641 | +0.01(+0.11%) |
Oct 03, 2013 | 7.896 | 7.923 | 7.856 | 7.878 | 164,483 | -0.04(-0.46%) |
Oct 02, 2013 | 7.991 | 8.018 | 7.901 | 7.914 | 185,514 | -0.10(-1.29%) |