Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 7.790 | 7.680 | 7.680 | 7.680 | 825,600 | +0.00(+0.00%) |
Dec 30, 2013 | 7.280 | 7.720 | 7.180 | 7.680 | 991,032 | +0.51(+7.19%) |
Dec 27, 2013 | 7.140 | 7.190 | 6.900 | 7.165 | 505,369 | +0.15(+2.07%) |
Dec 26, 2013 | 7.160 | 7.170 | 6.990 | 7.020 | 299,984 | -0.09(-1.27%) |
Dec 24, 2013 | 6.930 | 7.160 | 6.890 | 7.110 | 232,406 | +0.22(+3.19%) |
Dec 23, 2013 | 7.030 | 7.040 | 6.890 | 6.890 | 369,061 | -0.10(-1.43%) |
Dec 20, 2013 | 6.730 | 7.050 | 6.700 | 6.990 | 909,450 | +0.29(+4.33%) |
Dec 19, 2013 | 6.770 | 6.810 | 6.630 | 6.700 | 383,729 | -0.11(-1.62%) |
Dec 18, 2013 | 7.080 | 7.100 | 6.660 | 6.810 | 513,139 | -0.09(-1.30%) |
Dec 17, 2013 | 6.810 | 7.030 | 6.810 | 6.900 | 518,688 | +0.10(+1.47%) |
Dec 16, 2013 | 6.810 | 6.830 | 6.610 | 6.800 | 599,477 | +0.07(+1.04%) |
Dec 13, 2013 | 6.600 | 6.745 | 6.590 | 6.730 | 318,748 | +0.14(+2.12%) |
Dec 12, 2013 | 6.720 | 6.720 | 6.500 | 6.590 | 417,977 | -0.03(-0.45%) |
Dec 11, 2013 | 6.540 | 6.640 | 6.410 | 6.620 | 578,018 | +0.09(+1.38%) |
Dec 10, 2013 | 6.650 | 6.880 | 6.521 | 6.530 | 607,824 | -0.10(-1.51%) |
Dec 09, 2013 | 6.790 | 6.860 | 6.580 | 6.630 | 530,004 | -0.16(-2.36%) |
Dec 06, 2013 | 6.840 | 6.910 | 6.740 | 6.790 | 0 | -0.05(-0.73%) |
Dec 05, 2013 | 6.750 | 7.020 | 6.690 | 6.840 | 0 | +0.15(+2.24%) |
Dec 04, 2013 | 6.720 | 6.900 | 6.650 | 6.690 | 0 | -0.08(-1.18%) |
Dec 03, 2013 | 6.600 | 7.000 | 6.560 | 6.770 | 0 | +0.35(+5.45%) |
Dec 02, 2013 | 6.690 | 6.690 | 6.320 | 6.420 | 527,497 | -0.27(-4.04%) |
Nov 29, 2013 | 6.650 | 6.760 | 6.555 | 6.690 | 0 | +0.06(+0.90%) |
Nov 27, 2013 | 6.560 | 6.665 | 6.500 | 6.630 | 0 | +0.07(+1.07%) |
Nov 26, 2013 | 6.480 | 6.640 | 6.480 | 6.560 | 0 | +0.07(+1.08%) |
Nov 25, 2013 | 6.610 | 6.620 | 6.340 | 6.490 | 485,636 | -0.21(-3.13%) |
Nov 22, 2013 | 6.760 | 6.810 | 6.580 | 6.700 | 0 | -0.05(-0.74%) |
Nov 21, 2013 | 6.630 | 6.770 | 6.600 | 6.750 | 388,102 | +0.16(+2.43%) |
Nov 20, 2013 | 6.650 | 6.810 | 6.550 | 6.590 | 0 | -0.06(-0.90%) |
Nov 19, 2013 | 6.940 | 7.010 | 6.590 | 6.650 | 1,524,745 | -0.30(-4.32%) |
Nov 18, 2013 | 7.070 | 7.140 | 6.880 | 6.950 | 0 | -0.06(-0.86%) |
Nov 15, 2013 | 6.770 | 7.120 | 6.720 | 7.010 | 0 | +0.22(+3.24%) |
Nov 14, 2013 | 6.800 | 7.070 | 6.745 | 6.790 | 584,453 | +0.00(+0.00%) |
Nov 12, 2013 | 6.980 | 6.990 | 6.500 | 6.790 | 0 | -0.19(-2.72%) |
Nov 11, 2013 | 7.180 | 7.180 | 6.880 | 6.980 | 0 | -0.19(-2.65%) |
Nov 08, 2013 | 7.880 | 8.050 | 6.900 | 7.170 | 0 | -0.88(-10.93%) |
Nov 07, 2013 | 8.460 | 8.580 | 8.040 | 8.050 | 810,788 | -0.39(-4.62%) |
Nov 06, 2013 | 8.640 | 8.730 | 8.350 | 8.440 | 227,271 | -0.14(-1.63%) |
Nov 05, 2013 | 8.720 | 8.795 | 8.530 | 8.580 | 194,016 | -0.16(-1.83%) |
Nov 04, 2013 | 8.500 | 8.850 | 8.440 | 8.740 | 334,480 | +0.26(+3.07%) |
Nov 01, 2013 | 8.480 | 8.640 | 8.400 | 8.480 | 0 | +0.00(+0.00%) |
Oct 31, 2013 | 8.430 | 8.570 | 8.350 | 8.480 | 0 | +0.05(+0.59%) |
Oct 30, 2013 | 8.490 | 8.500 | 8.350 | 8.430 | 406,516 | -0.09(-1.06%) |
Oct 29, 2013 | 8.510 | 8.610 | 8.410 | 8.520 | 0 | +0.04(+0.47%) |
Oct 28, 2013 | 8.480 | 8.510 | 8.331 | 8.480 | 0 | -0.01(-0.12%) |
Oct 25, 2013 | 8.690 | 8.700 | 8.470 | 8.490 | 0 | -0.17(-1.96%) |
Oct 24, 2013 | 8.550 | 8.690 | 8.460 | 8.660 | 256,593 | +0.11(+1.29%) |
Oct 23, 2013 | 8.470 | 8.599 | 8.340 | 8.550 | 277,881 | +0.03(+0.29%) |
Oct 22, 2013 | 8.590 | 8.660 | 8.330 | 8.525 | 299,685 | -0.00(-0.06%) |
Oct 21, 2013 | 8.560 | 8.730 | 8.490 | 8.530 | 387,252 | +0.00(+0.00%) |
Oct 18, 2013 | 8.700 | 8.796 | 8.310 | 8.530 | 557,914 | -0.08(-0.87%) |
Oct 17, 2013 | 8.260 | 8.640 | 8.250 | 8.605 | 464,565 | +0.32(+3.80%) |
Oct 16, 2013 | 8.330 | 8.360 | 8.180 | 8.290 | 326,407 | +0.01(+0.12%) |
Oct 15, 2013 | 8.340 | 8.360 | 8.250 | 8.280 | 438,721 | -0.08(-0.96%) |
Oct 14, 2013 | 8.300 | 8.415 | 8.200 | 8.360 | 363,708 | +0.00(+0.00%) |
Oct 11, 2013 | 8.300 | 8.590 | 8.280 | 8.360 | 0 | +0.05(+0.60%) |
Oct 10, 2013 | 8.060 | 8.395 | 8.060 | 8.310 | 508,363 | +0.29(+3.62%) |
Oct 09, 2013 | 8.280 | 8.330 | 7.950 | 8.020 | 609,941 | -0.26(-3.14%) |
Oct 08, 2013 | 8.380 | 8.559 | 8.280 | 8.280 | 434,794 | -0.12(-1.43%) |
Oct 07, 2013 | 8.310 | 8.470 | 8.260 | 8.400 | 0 | +0.02(+0.24%) |
Oct 04, 2013 | 8.380 | 8.570 | 8.350 | 8.380 | 0 | -0.02(-0.24%) |
Oct 03, 2013 | 8.860 | 8.860 | 8.400 | 8.400 | 0 | -0.34(-3.89%) |
Oct 02, 2013 | 8.350 | 8.799 | 8.350 | 8.740 | 934,954 | +0.39(+4.67%) |