Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 7.883 | 8.052 | 8.052 | 8.052 | 726,001 | +0.16(+1.97%) |
Dec 30, 2013 | 7.892 | 7.934 | 7.833 | 7.896 | 810,257 | +0.01(+0.11%) |
Dec 27, 2013 | 7.883 | 7.900 | 7.827 | 7.888 | 371,537 | +0.06(+0.75%) |
Dec 26, 2013 | 7.871 | 7.900 | 7.803 | 7.829 | 449,409 | +0.00(+0.05%) |
Dec 24, 2013 | 7.757 | 7.837 | 7.757 | 7.824 | 306,928 | +0.03(+0.32%) |
Dec 23, 2013 | 7.787 | 7.803 | 7.660 | 7.799 | 795,203 | +0.03(+0.43%) |
Dec 20, 2013 | 7.610 | 7.784 | 7.475 | 7.765 | 1,685,894 | +0.15(+1.94%) |
Dec 19, 2013 | 7.681 | 7.702 | 7.586 | 7.618 | 428,490 | -0.05(-0.66%) |
Dec 18, 2013 | 7.635 | 7.685 | 7.559 | 7.669 | 491,447 | +0.04(+0.50%) |
Dec 17, 2013 | 7.458 | 7.631 | 7.458 | 7.631 | 570,304 | +0.19(+2.55%) |
Dec 16, 2013 | 7.521 | 7.521 | 7.378 | 7.441 | 417,032 | -0.03(-0.39%) |
Dec 13, 2013 | 7.631 | 7.685 | 7.416 | 7.471 | 669,943 | -0.16(-2.04%) |
Dec 12, 2013 | 7.484 | 7.635 | 7.415 | 7.626 | 1,127,616 | +0.13(+1.71%) |
Dec 11, 2013 | 7.424 | 7.511 | 7.370 | 7.498 | 582,138 | +0.05(+0.72%) |
Dec 10, 2013 | 7.407 | 7.527 | 7.407 | 7.444 | 551,533 | -0.02(-0.22%) |
Dec 09, 2013 | 7.510 | 7.544 | 7.386 | 7.461 | 496,779 | -0.02(-0.33%) |
Dec 06, 2013 | 7.361 | 7.527 | 7.294 | 7.486 | 0 | +0.17(+2.32%) |
Dec 05, 2013 | 7.345 | 7.395 | 7.291 | 7.316 | 0 | -0.03(-0.45%) |
Dec 04, 2013 | 7.390 | 7.556 | 7.312 | 7.349 | 0 | -0.10(-1.39%) |
Dec 03, 2013 | 7.593 | 7.622 | 7.390 | 7.453 | 590,970 | -0.19(-2.44%) |
Dec 02, 2013 | 7.763 | 7.813 | 7.568 | 7.639 | 492,214 | -0.15(-1.91%) |
Nov 29, 2013 | 7.713 | 7.809 | 7.680 | 7.788 | 0 | +0.12(+1.51%) |
Nov 27, 2013 | 7.597 | 7.693 | 7.556 | 7.672 | 0 | +0.11(+1.42%) |
Nov 26, 2013 | 7.602 | 7.631 | 7.539 | 7.564 | 0 | -0.02(-0.27%) |
Nov 25, 2013 | 7.602 | 7.618 | 7.485 | 7.585 | 329,829 | +0.03(+0.38%) |
Nov 22, 2013 | 7.548 | 7.610 | 7.378 | 7.556 | 0 | +0.04(+0.50%) |
Nov 21, 2013 | 7.606 | 7.643 | 7.483 | 7.519 | 444,638 | -0.04(-0.49%) |
Nov 20, 2013 | 7.444 | 7.568 | 7.382 | 7.556 | 0 | +0.15(+2.07%) |
Nov 19, 2013 | 7.395 | 7.448 | 7.354 | 7.403 | 283,463 | +0.01(+0.11%) |
Nov 18, 2013 | 7.395 | 7.411 | 7.328 | 7.395 | 0 | +0.05(+0.62%) |
Nov 15, 2013 | 7.353 | 7.424 | 7.332 | 7.349 | 0 | +0.02(+0.28%) |
Nov 14, 2013 | 7.337 | 7.407 | 7.258 | 7.328 | 214,670 | +0.05(+0.63%) |
Nov 12, 2013 | 7.233 | 7.315 | 7.214 | 7.283 | 0 | +0.05(+0.69%) |
Nov 11, 2013 | 7.200 | 7.266 | 7.142 | 7.233 | 0 | +0.05(+0.63%) |
Nov 08, 2013 | 7.109 | 7.225 | 7.038 | 7.188 | 0 | +0.06(+0.81%) |
Nov 07, 2013 | 7.266 | 7.266 | 7.105 | 7.130 | 483,620 | -0.14(-1.94%) |
Nov 06, 2013 | 7.324 | 7.324 | 7.246 | 7.270 | 284,895 | -0.02(-0.23%) |
Nov 05, 2013 | 7.237 | 7.324 | 7.168 | 7.287 | 409,002 | +0.04(+0.51%) |
Nov 04, 2013 | 7.299 | 7.316 | 7.192 | 7.250 | 306,971 | -0.02(-0.34%) |
Nov 01, 2013 | 7.274 | 7.303 | 7.196 | 7.274 | 0 | -0.01(-0.17%) |
Oct 31, 2013 | 7.361 | 7.416 | 7.287 | 7.287 | 0 | -0.07(-0.96%) |
Oct 30, 2013 | 7.440 | 7.440 | 7.353 | 7.357 | 341,217 | -0.08(-1.06%) |
Oct 29, 2013 | 7.386 | 7.440 | 7.332 | 7.436 | 0 | +0.07(+1.01%) |
Oct 28, 2013 | 7.382 | 7.386 | 7.304 | 7.361 | 0 | -0.01(-0.11%) |
Oct 25, 2013 | 7.361 | 7.382 | 7.312 | 7.370 | 0 | +0.04(+0.51%) |
Oct 24, 2013 | 7.270 | 7.337 | 7.235 | 7.332 | 581,626 | +0.09(+1.20%) |
Oct 23, 2013 | 7.109 | 7.254 | 7.092 | 7.246 | 0 | +0.13(+1.86%) |
Oct 22, 2013 | 7.134 | 7.154 | 7.084 | 7.113 | 492,873 | -0.01(-0.17%) |
Oct 21, 2013 | 7.204 | 7.217 | 7.101 | 7.125 | 413,591 | -0.09(-1.21%) |
Oct 18, 2013 | 7.233 | 7.237 | 7.150 | 7.212 | 557,366 | +0.04(+0.52%) |
Oct 17, 2013 | 7.088 | 7.225 | 7.084 | 7.175 | 333,781 | +0.09(+1.23%) |
Oct 16, 2013 | 7.080 | 7.125 | 7.043 | 7.088 | 341,053 | +0.06(+0.88%) |
Oct 15, 2013 | 7.092 | 7.109 | 7.005 | 7.026 | 234,041 | -0.07(-0.99%) |
Oct 14, 2013 | 7.076 | 7.113 | 7.038 | 7.096 | 327,612 | -0.02(-0.23%) |
Oct 11, 2013 | 6.993 | 7.113 | 6.993 | 7.113 | 0 | +0.11(+1.60%) |
Oct 10, 2013 | 7.005 | 7.055 | 6.976 | 7.001 | 380,340 | +0.04(+0.54%) |
Oct 09, 2013 | 6.927 | 7.001 | 6.923 | 6.964 | 0 | +0.03(+0.48%) |
Oct 08, 2013 | 6.976 | 6.989 | 6.923 | 6.931 | 346,635 | -0.02(-0.36%) |
Oct 07, 2013 | 6.985 | 7.034 | 6.956 | 6.956 | 0 | -0.05(-0.77%) |
Oct 04, 2013 | 6.989 | 7.034 | 6.968 | 7.010 | 0 | +0.04(+0.59%) |
Oct 03, 2013 | 7.113 | 7.113 | 6.960 | 6.968 | 0 | -0.14(-1.92%) |
Oct 02, 2013 | 7.109 | 7.138 | 7.067 | 7.105 | 548,435 | -0.06(-0.87%) |