Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 7.417 | 7.460 | 7.460 | 7.460 | 1,743,095 | +0.04(+0.48%) |
Dec 30, 2013 | 7.403 | 7.439 | 7.396 | 7.424 | 1,545,479 | +0.03(+0.38%) |
Dec 27, 2013 | 7.410 | 7.531 | 7.346 | 7.396 | 1,738,844 | +0.04(+0.48%) |
Dec 26, 2013 | 7.318 | 7.382 | 7.275 | 7.360 | 1,516,733 | +0.11(+1.47%) |
Dec 24, 2013 | 7.247 | 7.254 | 7.225 | 7.254 | 1,310,831 | -0.08(-1.07%) |
Dec 23, 2013 | 7.382 | 7.396 | 7.303 | 7.332 | 2,064,878 | +0.01(+0.19%) |
Dec 20, 2013 | 7.261 | 7.339 | 7.232 | 7.318 | 1,992,362 | +0.06(+0.88%) |
Dec 19, 2013 | 7.261 | 7.268 | 7.197 | 7.254 | 1,350,056 | -0.01(-0.10%) |
Dec 18, 2013 | 7.154 | 7.275 | 7.140 | 7.261 | 1,424,133 | +0.28(+3.97%) |
Dec 17, 2013 | 6.969 | 7.012 | 6.955 | 6.983 | 662,401 | +0.00(+0.00%) |
Dec 16, 2013 | 6.962 | 7.026 | 6.948 | 6.983 | 2,477,992 | +0.01(+0.20%) |
Dec 13, 2013 | 6.969 | 7.005 | 6.941 | 6.969 | 1,145,878 | -0.02(-0.31%) |
Dec 12, 2013 | 6.898 | 7.019 | 6.891 | 6.991 | 1,666,997 | +0.11(+1.55%) |
Dec 11, 2013 | 6.976 | 6.976 | 6.877 | 6.884 | 1,226,054 | -0.11(-1.53%) |
Dec 10, 2013 | 6.955 | 6.998 | 6.934 | 6.991 | 2,129,927 | -0.02(-0.30%) |
Dec 09, 2013 | 7.033 | 7.033 | 6.962 | 7.012 | 1,179,571 | -0.04(-0.50%) |
Dec 06, 2013 | 7.026 | 7.062 | 7.019 | 7.047 | 740,714 | +0.10(+1.43%) |
Dec 05, 2013 | 6.969 | 6.976 | 6.927 | 6.948 | 673,724 | -0.02(-0.31%) |
Dec 04, 2013 | 6.948 | 7.019 | 6.923 | 6.969 | 1,185,674 | -0.04(-0.61%) |
Dec 03, 2013 | 7.005 | 7.062 | 6.976 | 7.012 | 2,531,966 | -0.06(-0.80%) |
Dec 02, 2013 | 7.133 | 7.133 | 7.069 | 7.069 | 1,901,754 | -0.05(-0.70%) |
Nov 29, 2013 | 7.140 | 7.147 | 7.104 | 7.119 | 1,063,046 | -0.14(-1.96%) |
Nov 27, 2013 | 7.254 | 7.303 | 7.232 | 7.261 | 1,851,774 | +0.00(+0.00%) |
Nov 26, 2013 | 7.261 | 7.275 | 7.239 | 7.261 | 1,263,533 | +0.02(+0.29%) |
Nov 25, 2013 | 7.282 | 7.289 | 7.225 | 7.239 | 2,443,733 | -0.13(-1.74%) |
Nov 22, 2013 | 7.311 | 7.396 | 7.289 | 7.367 | 1,445,692 | +0.09(+1.27%) |
Nov 21, 2013 | 7.261 | 7.303 | 7.247 | 7.275 | 931,293 | +0.06(+0.79%) |
Nov 20, 2013 | 7.289 | 7.289 | 7.204 | 7.218 | 1,365,322 | -0.08(-1.07%) |
Nov 19, 2013 | 7.296 | 7.332 | 7.261 | 7.296 | 2,495,500 | -0.10(-1.35%) |
Nov 18, 2013 | 7.396 | 7.467 | 7.353 | 7.396 | 3,140,542 | +0.08(+1.07%) |
Nov 15, 2013 | 7.261 | 7.332 | 7.232 | 7.318 | 17,452,344 | +0.16(+2.29%) |
Nov 14, 2013 | 7.161 | 7.190 | 7.126 | 7.154 | 6,118,544 | +0.11(+1.62%) |
Nov 12, 2013 | 7.026 | 7.136 | 7.005 | 7.040 | 1,820,352 | +0.13(+1.85%) |
Nov 11, 2013 | 6.898 | 6.934 | 6.891 | 6.912 | 793,459 | +0.06(+0.83%) |
Nov 08, 2013 | 6.770 | 6.884 | 6.763 | 6.855 | 2,547,557 | +0.13(+1.90%) |
Nov 07, 2013 | 6.841 | 6.848 | 6.720 | 6.727 | 1,731,643 | -0.15(-2.17%) |
Nov 06, 2013 | 6.841 | 6.909 | 6.834 | 6.877 | 1,046,156 | +0.09(+1.36%) |
Nov 05, 2013 | 6.813 | 6.834 | 6.777 | 6.784 | 1,389,629 | -0.08(-1.14%) |
Nov 04, 2013 | 6.877 | 6.884 | 6.813 | 6.863 | 1,188,692 | +0.01(+0.10%) |
Nov 01, 2013 | 6.848 | 6.884 | 6.784 | 6.855 | 1,417,271 | -0.04(-0.62%) |
Oct 31, 2013 | 6.955 | 6.955 | 6.841 | 6.898 | 2,471,407 | -0.06(-0.92%) |
Oct 30, 2013 | 6.983 | 7.026 | 6.948 | 6.962 | 1,678,717 | +0.03(+0.41%) |
Oct 29, 2013 | 6.927 | 6.969 | 6.905 | 6.934 | 1,828,852 | +0.04(+0.62%) |
Oct 28, 2013 | 6.898 | 6.912 | 6.855 | 6.891 | 1,606,160 | +0.01(+0.21%) |
Oct 25, 2013 | 6.898 | 6.912 | 6.855 | 6.877 | 1,707,403 | -0.14(-1.93%) |
Oct 24, 2013 | 7.026 | 7.033 | 6.969 | 7.012 | 664,434 | +0.04(+0.61%) |
Oct 23, 2013 | 6.969 | 6.983 | 6.905 | 6.969 | 1,271,674 | -0.14(-2.00%) |
Oct 22, 2013 | 7.126 | 7.126 | 7.069 | 7.111 | 2,038,951 | -0.01(-0.10%) |
Oct 21, 2013 | 7.140 | 7.154 | 7.090 | 7.119 | 5,853,830 | -0.11(-1.48%) |
Oct 18, 2013 | 7.197 | 7.254 | 7.175 | 7.225 | 4,198,965 | +0.06(+0.79%) |
Oct 17, 2013 | 7.090 | 7.200 | 7.076 | 7.168 | 3,810,091 | +0.15(+2.13%) |
Oct 16, 2013 | 6.955 | 7.047 | 6.955 | 7.019 | 2,076,363 | +0.00(+0.00%) |
Oct 15, 2013 | 7.069 | 7.069 | 7.005 | 7.019 | 1,396,044 | -0.11(-1.50%) |
Oct 14, 2013 | 7.040 | 7.168 | 7.026 | 7.126 | 1,755,725 | +0.01(+0.10%) |
Oct 11, 2013 | 7.026 | 7.119 | 7.005 | 7.119 | 747,088 | +0.09(+1.32%) |
Oct 10, 2013 | 7.012 | 7.069 | 6.976 | 7.026 | 1,068,143 | -0.03(-0.40%) |
Oct 09, 2013 | 6.962 | 7.055 | 6.916 | 7.055 | 1,126,234 | +0.21(+3.12%) |
Oct 08, 2013 | 6.848 | 6.884 | 6.827 | 6.841 | 779,820 | +0.03(+0.42%) |
Oct 07, 2013 | 6.770 | 6.852 | 6.735 | 6.813 | 1,282,340 | -0.18(-2.64%) |
Oct 04, 2013 | 7.033 | 7.069 | 6.962 | 6.998 | 1,123,857 | +0.20(+2.93%) |
Oct 03, 2013 | 6.855 | 6.855 | 6.756 | 6.799 | 1,699,172 | -0.08(-1.14%) |
Oct 02, 2013 | 6.863 | 6.898 | 6.806 | 6.877 | 870,567 | -0.03(-0.41%) |