Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 7.704 | 7.869 | 7.869 | 7.869 | 742,888 | +0.15(+1.97%) |
Dec 30, 2013 | 7.712 | 7.754 | 7.655 | 7.717 | 829,104 | +0.01(+0.11%) |
Dec 27, 2013 | 7.704 | 7.721 | 7.649 | 7.708 | 380,179 | +0.06(+0.75%) |
Dec 26, 2013 | 7.692 | 7.721 | 7.626 | 7.651 | 459,862 | +0.00(+0.05%) |
Dec 24, 2013 | 7.581 | 7.659 | 7.581 | 7.647 | 314,067 | +0.02(+0.32%) |
Dec 23, 2013 | 7.610 | 7.626 | 7.486 | 7.622 | 813,699 | +0.03(+0.43%) |
Dec 20, 2013 | 7.437 | 7.607 | 7.305 | 7.589 | 1,725,109 | +0.14(+1.94%) |
Dec 19, 2013 | 7.507 | 7.527 | 7.414 | 7.445 | 438,457 | -0.05(-0.66%) |
Dec 18, 2013 | 7.461 | 7.511 | 7.387 | 7.494 | 502,879 | +0.04(+0.50%) |
Dec 17, 2013 | 7.288 | 7.457 | 7.288 | 7.457 | 583,569 | +0.19(+2.55%) |
Dec 16, 2013 | 7.350 | 7.350 | 7.210 | 7.272 | 426,732 | -0.03(-0.39%) |
Dec 13, 2013 | 7.457 | 7.511 | 7.247 | 7.301 | 685,526 | -0.15(-2.04%) |
Dec 12, 2013 | 7.313 | 7.461 | 7.247 | 7.453 | 1,153,845 | +0.13(+1.71%) |
Dec 11, 2013 | 7.255 | 7.341 | 7.202 | 7.328 | 595,678 | +0.05(+0.72%) |
Dec 10, 2013 | 7.239 | 7.356 | 7.239 | 7.275 | 564,362 | -0.02(-0.22%) |
Dec 09, 2013 | 7.340 | 7.372 | 7.218 | 7.291 | 508,334 | -0.02(-0.33%) |
Dec 06, 2013 | 7.194 | 7.356 | 7.128 | 7.315 | 0 | +0.17(+2.32%) |
Dec 05, 2013 | 7.178 | 7.226 | 7.125 | 7.150 | 0 | -0.03(-0.45%) |
Dec 04, 2013 | 7.222 | 7.384 | 7.146 | 7.182 | 0 | -0.10(-1.39%) |
Dec 03, 2013 | 7.421 | 7.449 | 7.222 | 7.283 | 604,716 | -0.18(-2.44%) |
Dec 02, 2013 | 7.587 | 7.635 | 7.396 | 7.465 | 503,663 | -0.15(-1.91%) |
Nov 29, 2013 | 7.538 | 7.631 | 7.506 | 7.611 | 0 | +0.11(+1.51%) |
Nov 27, 2013 | 7.425 | 7.518 | 7.384 | 7.498 | 0 | +0.11(+1.42%) |
Nov 26, 2013 | 7.429 | 7.457 | 7.368 | 7.392 | 0 | -0.02(-0.27%) |
Nov 25, 2013 | 7.429 | 7.445 | 7.315 | 7.413 | 337,501 | +0.03(+0.38%) |
Nov 22, 2013 | 7.376 | 7.437 | 7.210 | 7.384 | 0 | +0.04(+0.50%) |
Nov 21, 2013 | 7.433 | 7.469 | 7.313 | 7.348 | 454,980 | -0.04(-0.49%) |
Nov 20, 2013 | 7.275 | 7.396 | 7.214 | 7.384 | 0 | +0.15(+2.07%) |
Nov 19, 2013 | 7.226 | 7.279 | 7.186 | 7.235 | 290,056 | +0.01(+0.11%) |
Nov 18, 2013 | 7.226 | 7.243 | 7.162 | 7.226 | 0 | +0.04(+0.62%) |
Nov 15, 2013 | 7.186 | 7.255 | 7.166 | 7.182 | 0 | +0.02(+0.28%) |
Nov 14, 2013 | 7.170 | 7.239 | 7.093 | 7.162 | 219,664 | +0.04(+0.63%) |
Nov 12, 2013 | 7.069 | 7.149 | 7.050 | 7.117 | 0 | +0.05(+0.69%) |
Nov 11, 2013 | 7.036 | 7.101 | 6.980 | 7.069 | 0 | +0.04(+0.63%) |
Nov 08, 2013 | 6.947 | 7.061 | 6.878 | 7.024 | 0 | +0.06(+0.81%) |
Nov 07, 2013 | 7.101 | 7.101 | 6.943 | 6.968 | 494,869 | -0.14(-1.94%) |
Nov 06, 2013 | 7.158 | 7.158 | 7.081 | 7.105 | 291,522 | -0.02(-0.23%) |
Nov 05, 2013 | 7.073 | 7.158 | 7.005 | 7.121 | 418,516 | +0.04(+0.51%) |
Nov 04, 2013 | 7.133 | 7.150 | 7.028 | 7.085 | 314,111 | -0.02(-0.34%) |
Nov 01, 2013 | 7.109 | 7.137 | 7.032 | 7.109 | 0 | -0.01(-0.17%) |
Oct 31, 2013 | 7.194 | 7.248 | 7.121 | 7.121 | 0 | -0.07(-0.96%) |
Oct 30, 2013 | 7.271 | 7.271 | 7.186 | 7.190 | 349,154 | -0.08(-1.06%) |
Oct 29, 2013 | 7.218 | 7.271 | 7.166 | 7.267 | 0 | +0.07(+1.01%) |
Oct 28, 2013 | 7.214 | 7.218 | 7.138 | 7.194 | 0 | -0.01(-0.11%) |
Oct 25, 2013 | 7.194 | 7.214 | 7.146 | 7.202 | 0 | +0.04(+0.51%) |
Oct 24, 2013 | 7.105 | 7.170 | 7.071 | 7.166 | 595,154 | +0.08(+1.20%) |
Oct 23, 2013 | 6.947 | 7.089 | 6.931 | 7.081 | 0 | +0.13(+1.86%) |
Oct 22, 2013 | 6.972 | 6.992 | 6.923 | 6.951 | 504,338 | -0.01(-0.17%) |
Oct 21, 2013 | 7.040 | 7.052 | 6.939 | 6.963 | 423,212 | -0.08(-1.21%) |
Oct 18, 2013 | 7.069 | 7.073 | 6.988 | 7.048 | 570,331 | +0.04(+0.52%) |
Oct 17, 2013 | 6.927 | 7.061 | 6.923 | 7.012 | 341,544 | +0.08(+1.23%) |
Oct 16, 2013 | 6.919 | 6.963 | 6.883 | 6.927 | 348,986 | +0.06(+0.88%) |
Oct 15, 2013 | 6.931 | 6.947 | 6.846 | 6.866 | 239,485 | -0.07(-0.99%) |
Oct 14, 2013 | 6.915 | 6.951 | 6.878 | 6.935 | 335,232 | -0.02(-0.23%) |
Oct 11, 2013 | 6.834 | 6.951 | 6.834 | 6.951 | 0 | +0.11(+1.60%) |
Oct 10, 2013 | 6.846 | 6.895 | 6.818 | 6.842 | 389,187 | +0.04(+0.53%) |
Oct 09, 2013 | 6.769 | 6.842 | 6.765 | 6.806 | 0 | +0.03(+0.48%) |
Oct 08, 2013 | 6.818 | 6.830 | 6.765 | 6.773 | 354,698 | -0.02(-0.36%) |
Oct 07, 2013 | 6.826 | 6.874 | 6.798 | 6.798 | 0 | -0.05(-0.77%) |
Oct 04, 2013 | 6.830 | 6.874 | 6.810 | 6.850 | 0 | +0.04(+0.59%) |
Oct 03, 2013 | 6.951 | 6.951 | 6.802 | 6.810 | 0 | -0.13(-1.92%) |
Oct 02, 2013 | 6.947 | 6.976 | 6.907 | 6.943 | 561,191 | -0.06(-0.87%) |