Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 7.706 | 7.871 | 7.871 | 7.871 | 742,676 | +0.15(+1.97%) |
Dec 30, 2013 | 7.715 | 7.756 | 7.657 | 7.719 | 828,867 | +0.01(+0.11%) |
Dec 27, 2013 | 7.706 | 7.723 | 7.651 | 7.711 | 380,071 | +0.06(+0.75%) |
Dec 26, 2013 | 7.694 | 7.723 | 7.628 | 7.653 | 459,731 | +0.00(+0.05%) |
Dec 24, 2013 | 7.583 | 7.661 | 7.583 | 7.649 | 313,978 | +0.02(+0.32%) |
Dec 23, 2013 | 7.612 | 7.628 | 7.488 | 7.624 | 813,467 | +0.03(+0.43%) |
Dec 20, 2013 | 7.439 | 7.610 | 7.307 | 7.591 | 1,724,616 | +0.14(+1.94%) |
Dec 19, 2013 | 7.509 | 7.529 | 7.416 | 7.447 | 438,332 | -0.05(-0.66%) |
Dec 18, 2013 | 7.463 | 7.513 | 7.389 | 7.496 | 502,735 | +0.04(+0.50%) |
Dec 17, 2013 | 7.290 | 7.459 | 7.290 | 7.459 | 583,402 | +0.19(+2.55%) |
Dec 16, 2013 | 7.352 | 7.352 | 7.212 | 7.274 | 426,610 | -0.03(-0.39%) |
Dec 13, 2013 | 7.459 | 7.513 | 7.249 | 7.303 | 685,330 | -0.15(-2.04%) |
Dec 12, 2013 | 7.316 | 7.463 | 7.249 | 7.455 | 1,153,516 | +0.13(+1.71%) |
Dec 11, 2013 | 7.257 | 7.343 | 7.204 | 7.330 | 595,508 | +0.05(+0.72%) |
Dec 10, 2013 | 7.241 | 7.358 | 7.241 | 7.277 | 564,201 | -0.02(-0.22%) |
Dec 09, 2013 | 7.342 | 7.374 | 7.220 | 7.293 | 508,189 | -0.02(-0.33%) |
Dec 06, 2013 | 7.196 | 7.358 | 7.130 | 7.318 | 0 | +0.17(+2.32%) |
Dec 05, 2013 | 7.180 | 7.229 | 7.127 | 7.152 | 0 | -0.03(-0.45%) |
Dec 04, 2013 | 7.224 | 7.386 | 7.148 | 7.184 | 0 | -0.10(-1.39%) |
Dec 03, 2013 | 7.423 | 7.451 | 7.224 | 7.285 | 604,544 | -0.18(-2.44%) |
Dec 02, 2013 | 7.589 | 7.637 | 7.399 | 7.467 | 503,519 | -0.15(-1.91%) |
Nov 29, 2013 | 7.540 | 7.633 | 7.508 | 7.613 | 0 | +0.11(+1.51%) |
Nov 27, 2013 | 7.427 | 7.521 | 7.386 | 7.500 | 0 | +0.11(+1.42%) |
Nov 26, 2013 | 7.431 | 7.459 | 7.370 | 7.394 | 0 | -0.02(-0.27%) |
Nov 25, 2013 | 7.431 | 7.447 | 7.317 | 7.415 | 337,405 | +0.03(+0.38%) |
Nov 22, 2013 | 7.378 | 7.439 | 7.212 | 7.386 | 0 | +0.04(+0.50%) |
Nov 21, 2013 | 7.435 | 7.471 | 7.315 | 7.350 | 454,850 | -0.04(-0.49%) |
Nov 20, 2013 | 7.277 | 7.399 | 7.216 | 7.386 | 0 | +0.15(+2.07%) |
Nov 19, 2013 | 7.229 | 7.281 | 7.188 | 7.237 | 289,973 | +0.01(+0.11%) |
Nov 18, 2013 | 7.229 | 7.245 | 7.164 | 7.229 | 0 | +0.04(+0.62%) |
Nov 15, 2013 | 7.188 | 7.257 | 7.168 | 7.184 | 0 | +0.02(+0.28%) |
Nov 14, 2013 | 7.172 | 7.241 | 7.095 | 7.164 | 219,601 | +0.04(+0.63%) |
Nov 12, 2013 | 7.071 | 7.151 | 7.052 | 7.119 | 0 | +0.05(+0.69%) |
Nov 11, 2013 | 7.038 | 7.103 | 6.982 | 7.071 | 0 | +0.04(+0.63%) |
Nov 08, 2013 | 6.949 | 7.063 | 6.880 | 7.026 | 0 | +0.06(+0.81%) |
Nov 07, 2013 | 7.103 | 7.103 | 6.945 | 6.970 | 494,728 | -0.14(-1.94%) |
Nov 06, 2013 | 7.160 | 7.160 | 7.083 | 7.107 | 291,439 | -0.02(-0.23%) |
Nov 05, 2013 | 7.075 | 7.160 | 7.007 | 7.123 | 418,396 | +0.04(+0.51%) |
Nov 04, 2013 | 7.135 | 7.152 | 7.030 | 7.087 | 314,021 | -0.02(-0.34%) |
Nov 01, 2013 | 7.111 | 7.139 | 7.034 | 7.111 | 0 | -0.01(-0.17%) |
Oct 31, 2013 | 7.196 | 7.250 | 7.123 | 7.123 | 0 | -0.07(-0.96%) |
Oct 30, 2013 | 7.273 | 7.273 | 7.188 | 7.192 | 349,054 | -0.08(-1.06%) |
Oct 29, 2013 | 7.220 | 7.273 | 7.168 | 7.269 | 0 | +0.07(+1.01%) |
Oct 28, 2013 | 7.216 | 7.220 | 7.140 | 7.196 | 0 | -0.01(-0.11%) |
Oct 25, 2013 | 7.196 | 7.216 | 7.148 | 7.204 | 0 | +0.04(+0.51%) |
Oct 24, 2013 | 7.107 | 7.172 | 7.073 | 7.168 | 594,984 | +0.08(+1.20%) |
Oct 23, 2013 | 6.949 | 7.091 | 6.933 | 7.083 | 0 | +0.13(+1.86%) |
Oct 22, 2013 | 6.974 | 6.994 | 6.925 | 6.953 | 504,194 | -0.01(-0.17%) |
Oct 21, 2013 | 7.042 | 7.054 | 6.941 | 6.965 | 423,091 | -0.08(-1.21%) |
Oct 18, 2013 | 7.071 | 7.075 | 6.990 | 7.050 | 570,168 | +0.04(+0.52%) |
Oct 17, 2013 | 6.929 | 7.063 | 6.925 | 7.014 | 341,447 | +0.08(+1.23%) |
Oct 16, 2013 | 6.921 | 6.965 | 6.885 | 6.929 | 348,886 | +0.06(+0.88%) |
Oct 15, 2013 | 6.933 | 6.949 | 6.848 | 6.868 | 239,417 | -0.07(-0.99%) |
Oct 14, 2013 | 6.917 | 6.953 | 6.880 | 6.937 | 335,137 | -0.02(-0.23%) |
Oct 11, 2013 | 6.836 | 6.953 | 6.836 | 6.953 | 0 | +0.11(+1.60%) |
Oct 10, 2013 | 6.848 | 6.897 | 6.820 | 6.844 | 389,076 | +0.04(+0.53%) |
Oct 09, 2013 | 6.771 | 6.844 | 6.767 | 6.808 | 0 | +0.03(+0.48%) |
Oct 08, 2013 | 6.820 | 6.832 | 6.767 | 6.775 | 354,596 | -0.02(-0.36%) |
Oct 07, 2013 | 6.828 | 6.876 | 6.800 | 6.800 | 0 | -0.05(-0.77%) |
Oct 04, 2013 | 6.832 | 6.876 | 6.812 | 6.852 | 0 | +0.04(+0.59%) |
Oct 03, 2013 | 6.953 | 6.953 | 6.804 | 6.812 | 0 | -0.13(-1.92%) |
Oct 02, 2013 | 6.949 | 6.978 | 6.909 | 6.945 | 561,031 | -0.06(-0.87%) |