Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 7.677 | 7.841 | 7.841 | 7.841 | 745,572 | +0.15(+1.97%) |
Dec 30, 2013 | 7.685 | 7.726 | 7.627 | 7.689 | 832,099 | +0.01(+0.11%) |
Dec 27, 2013 | 7.677 | 7.693 | 7.621 | 7.681 | 381,553 | +0.06(+0.75%) |
Dec 26, 2013 | 7.664 | 7.693 | 7.599 | 7.623 | 461,523 | +0.00(+0.05%) |
Dec 24, 2013 | 7.553 | 7.631 | 7.553 | 7.619 | 315,202 | +0.02(+0.32%) |
Dec 23, 2013 | 7.582 | 7.599 | 7.459 | 7.594 | 816,639 | +0.03(+0.43%) |
Dec 20, 2013 | 7.410 | 7.580 | 7.279 | 7.562 | 1,731,341 | +0.14(+1.94%) |
Dec 19, 2013 | 7.480 | 7.500 | 7.387 | 7.418 | 440,041 | -0.05(-0.66%) |
Dec 18, 2013 | 7.434 | 7.484 | 7.361 | 7.467 | 504,695 | +0.04(+0.50%) |
Dec 17, 2013 | 7.262 | 7.430 | 7.262 | 7.430 | 585,677 | +0.18(+2.55%) |
Dec 16, 2013 | 7.324 | 7.324 | 7.184 | 7.246 | 428,273 | -0.03(-0.39%) |
Dec 13, 2013 | 7.430 | 7.484 | 7.221 | 7.274 | 688,003 | -0.15(-2.04%) |
Dec 12, 2013 | 7.287 | 7.434 | 7.221 | 7.426 | 1,158,013 | +0.12(+1.71%) |
Dec 11, 2013 | 7.229 | 7.314 | 7.176 | 7.301 | 597,830 | +0.05(+0.72%) |
Dec 10, 2013 | 7.213 | 7.329 | 7.213 | 7.249 | 566,401 | -0.02(-0.22%) |
Dec 09, 2013 | 7.313 | 7.346 | 7.192 | 7.265 | 510,170 | -0.02(-0.33%) |
Dec 06, 2013 | 7.168 | 7.329 | 7.102 | 7.289 | 0 | +0.17(+2.32%) |
Dec 05, 2013 | 7.152 | 7.200 | 7.100 | 7.124 | 0 | -0.03(-0.45%) |
Dec 04, 2013 | 7.196 | 7.357 | 7.120 | 7.156 | 0 | -0.10(-1.39%) |
Dec 03, 2013 | 7.394 | 7.422 | 7.196 | 7.257 | 606,901 | -0.18(-2.44%) |
Dec 02, 2013 | 7.559 | 7.608 | 7.370 | 7.438 | 505,482 | -0.15(-1.91%) |
Nov 29, 2013 | 7.511 | 7.604 | 7.479 | 7.583 | 0 | +0.11(+1.51%) |
Nov 27, 2013 | 7.398 | 7.491 | 7.358 | 7.471 | 0 | +0.10(+1.42%) |
Nov 26, 2013 | 7.402 | 7.430 | 7.342 | 7.366 | 0 | -0.02(-0.27%) |
Nov 25, 2013 | 7.402 | 7.418 | 7.289 | 7.386 | 338,720 | +0.03(+0.38%) |
Nov 22, 2013 | 7.350 | 7.410 | 7.184 | 7.358 | 0 | +0.04(+0.50%) |
Nov 21, 2013 | 7.406 | 7.442 | 7.287 | 7.321 | 456,623 | -0.04(-0.49%) |
Nov 20, 2013 | 7.249 | 7.370 | 7.188 | 7.358 | 0 | +0.15(+2.07%) |
Nov 19, 2013 | 7.200 | 7.253 | 7.161 | 7.209 | 291,104 | +0.01(+0.11%) |
Nov 18, 2013 | 7.200 | 7.217 | 7.136 | 7.200 | 0 | +0.04(+0.62%) |
Nov 15, 2013 | 7.160 | 7.229 | 7.140 | 7.156 | 0 | +0.02(+0.28%) |
Nov 14, 2013 | 7.144 | 7.213 | 7.067 | 7.136 | 220,457 | +0.04(+0.63%) |
Nov 12, 2013 | 7.043 | 7.123 | 7.025 | 7.092 | 0 | +0.05(+0.69%) |
Nov 11, 2013 | 7.011 | 7.075 | 6.955 | 7.043 | 0 | +0.04(+0.63%) |
Nov 08, 2013 | 6.922 | 7.035 | 6.854 | 6.999 | 0 | +0.06(+0.81%) |
Nov 07, 2013 | 7.075 | 7.075 | 6.918 | 6.942 | 496,657 | -0.14(-1.94%) |
Nov 06, 2013 | 7.132 | 7.132 | 7.055 | 7.080 | 292,575 | -0.02(-0.23%) |
Nov 05, 2013 | 7.047 | 7.132 | 6.980 | 7.096 | 420,028 | +0.04(+0.51%) |
Nov 04, 2013 | 7.108 | 7.124 | 7.003 | 7.059 | 315,246 | -0.02(-0.34%) |
Nov 01, 2013 | 7.084 | 7.112 | 7.007 | 7.084 | 0 | -0.01(-0.17%) |
Oct 31, 2013 | 7.168 | 7.222 | 7.096 | 7.096 | 0 | -0.07(-0.96%) |
Oct 30, 2013 | 7.245 | 7.245 | 7.160 | 7.164 | 350,415 | -0.08(-1.06%) |
Oct 29, 2013 | 7.192 | 7.245 | 7.140 | 7.241 | 0 | +0.07(+1.01%) |
Oct 28, 2013 | 7.188 | 7.192 | 7.112 | 7.168 | 0 | -0.01(-0.11%) |
Oct 25, 2013 | 7.168 | 7.188 | 7.120 | 7.176 | 0 | +0.04(+0.51%) |
Oct 24, 2013 | 7.080 | 7.144 | 7.045 | 7.140 | 597,304 | +0.08(+1.20%) |
Oct 23, 2013 | 6.922 | 7.063 | 6.906 | 7.055 | 0 | +0.13(+1.86%) |
Oct 22, 2013 | 6.946 | 6.967 | 6.898 | 6.926 | 506,159 | -0.01(-0.17%) |
Oct 21, 2013 | 7.015 | 7.027 | 6.914 | 6.938 | 424,740 | -0.08(-1.21%) |
Oct 18, 2013 | 7.043 | 7.047 | 6.963 | 7.023 | 572,391 | +0.04(+0.52%) |
Oct 17, 2013 | 6.902 | 7.035 | 6.898 | 6.987 | 342,778 | +0.08(+1.23%) |
Oct 16, 2013 | 6.894 | 6.938 | 6.858 | 6.902 | 350,247 | +0.06(+0.88%) |
Oct 15, 2013 | 6.906 | 6.922 | 6.821 | 6.842 | 240,350 | -0.07(-0.99%) |
Oct 14, 2013 | 6.890 | 6.926 | 6.854 | 6.910 | 336,443 | -0.02(-0.23%) |
Oct 11, 2013 | 6.809 | 6.926 | 6.809 | 6.926 | 0 | +0.11(+1.60%) |
Oct 10, 2013 | 6.821 | 6.870 | 6.793 | 6.817 | 390,593 | +0.04(+0.54%) |
Oct 09, 2013 | 6.745 | 6.817 | 6.741 | 6.781 | 0 | +0.03(+0.48%) |
Oct 08, 2013 | 6.793 | 6.805 | 6.741 | 6.749 | 355,979 | -0.02(-0.36%) |
Oct 07, 2013 | 6.801 | 6.850 | 6.773 | 6.773 | 0 | -0.05(-0.77%) |
Oct 04, 2013 | 6.805 | 6.850 | 6.785 | 6.826 | 0 | +0.04(+0.59%) |
Oct 03, 2013 | 6.926 | 6.926 | 6.777 | 6.785 | 0 | -0.13(-1.92%) |
Oct 02, 2013 | 6.922 | 6.950 | 6.882 | 6.918 | 563,219 | -0.06(-0.87%) |