Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 7.791 | 7.706 | 7.706 | 7.706 | 2,656,452 | -0.10(-1.33%) |
Dec 30, 2013 | 7.852 | 7.875 | 7.751 | 7.810 | 719,429 | +0.03(+0.44%) |
Dec 27, 2013 | 7.795 | 7.818 | 7.596 | 7.775 | 870,061 | +0.01(+0.13%) |
Dec 26, 2013 | 7.743 | 7.930 | 7.629 | 7.765 | 748,756 | +0.02(+0.32%) |
Dec 24, 2013 | 7.694 | 7.789 | 7.669 | 7.740 | 295,950 | +0.03(+0.37%) |
Dec 23, 2013 | 7.653 | 7.854 | 7.653 | 7.712 | 531,020 | +0.04(+0.53%) |
Dec 20, 2013 | 7.529 | 7.694 | 7.529 | 7.671 | 847,616 | +0.14(+1.89%) |
Dec 19, 2013 | 7.714 | 7.744 | 7.407 | 7.529 | 1,169,266 | -0.34(-4.27%) |
Dec 18, 2013 | 7.519 | 7.887 | 7.216 | 7.865 | 2,059,895 | +0.44(+5.92%) |
Dec 17, 2013 | 7.409 | 7.515 | 7.303 | 7.425 | 609,145 | +0.10(+1.39%) |
Dec 16, 2013 | 7.427 | 7.488 | 7.275 | 7.323 | 845,684 | +0.03(+0.42%) |
Dec 13, 2013 | 7.360 | 7.557 | 7.243 | 7.293 | 699,393 | +0.07(+0.93%) |
Dec 12, 2013 | 7.448 | 7.545 | 7.161 | 7.226 | 1,163,652 | -0.14(-1.93%) |
Dec 11, 2013 | 7.915 | 7.915 | 7.346 | 7.368 | 1,490,395 | -0.56(-7.01%) |
Dec 10, 2013 | 7.974 | 8.066 | 7.913 | 7.924 | 530,872 | -0.06(-0.71%) |
Dec 09, 2013 | 7.958 | 7.981 | 7.763 | 7.981 | 636,531 | +0.11(+1.42%) |
Dec 06, 2013 | 7.848 | 7.913 | 7.753 | 7.869 | 779,076 | +0.19(+2.46%) |
Dec 05, 2013 | 7.545 | 7.722 | 7.427 | 7.679 | 608,403 | +0.06(+0.83%) |
Dec 04, 2013 | 7.472 | 7.761 | 7.334 | 7.616 | 1,132,993 | +0.09(+1.13%) |
Dec 03, 2013 | 7.517 | 7.604 | 7.450 | 7.531 | 653,829 | -0.02(-0.27%) |
Dec 02, 2013 | 7.679 | 7.750 | 7.496 | 7.551 | 871,005 | -0.13(-1.67%) |
Nov 29, 2013 | 8.021 | 8.021 | 7.679 | 7.679 | 533,374 | -0.26(-3.23%) |
Nov 27, 2013 | 7.791 | 7.954 | 7.732 | 7.936 | 400,950 | +0.21(+2.71%) |
Nov 26, 2013 | 7.816 | 7.820 | 7.686 | 7.726 | 484,360 | -0.09(-1.12%) |
Nov 25, 2013 | 7.940 | 7.955 | 7.787 | 7.814 | 707,046 | -0.12(-1.51%) |
Nov 22, 2013 | 8.127 | 8.127 | 7.807 | 7.934 | 678,250 | -0.10(-1.27%) |
Nov 21, 2013 | 7.981 | 8.074 | 7.829 | 8.035 | 714,813 | +0.18(+2.25%) |
Nov 20, 2013 | 8.168 | 8.343 | 7.767 | 7.858 | 1,641,583 | -0.26(-3.21%) |
Nov 19, 2013 | 8.275 | 8.332 | 8.044 | 8.119 | 1,032,452 | -0.19(-2.30%) |
Nov 18, 2013 | 8.568 | 8.568 | 8.290 | 8.310 | 836,236 | -0.17(-1.99%) |
Nov 15, 2013 | 8.532 | 8.532 | 8.341 | 8.479 | 569,161 | +0.08(+0.92%) |
Nov 14, 2013 | 8.200 | 8.566 | 8.200 | 8.402 | 1,273,592 | +0.36(+4.45%) |
Nov 12, 2013 | 8.137 | 8.239 | 7.871 | 8.044 | 682,999 | -0.11(-1.40%) |
Nov 11, 2013 | 8.135 | 8.320 | 8.103 | 8.158 | 653,755 | +0.02(+0.28%) |
Nov 08, 2013 | 8.452 | 8.452 | 7.789 | 8.135 | 2,239,845 | -0.34(-3.99%) |
Nov 07, 2013 | 8.918 | 8.918 | 8.428 | 8.473 | 1,090,084 | -0.34(-3.81%) |
Nov 06, 2013 | 9.032 | 9.046 | 8.776 | 8.808 | 317,982 | -0.03(-0.35%) |
Nov 05, 2013 | 9.177 | 9.177 | 8.794 | 8.839 | 842,583 | -0.45(-4.88%) |
Nov 04, 2013 | 9.439 | 9.439 | 9.055 | 9.293 | 284,875 | +0.06(+0.66%) |
Nov 01, 2013 | 9.093 | 9.313 | 8.941 | 9.232 | 294,441 | +0.12(+1.37%) |
Oct 31, 2013 | 9.211 | 9.291 | 8.929 | 9.107 | 685,250 | -0.16(-1.76%) |
Oct 30, 2013 | 9.553 | 9.553 | 9.142 | 9.270 | 807,121 | -0.23(-2.40%) |
Oct 29, 2013 | 9.636 | 9.636 | 9.346 | 9.498 | 901,276 | -0.20(-2.08%) |
Oct 28, 2013 | 9.931 | 9.931 | 9.431 | 9.700 | 1,092,837 | -0.19(-1.95%) |
Oct 25, 2013 | 9.520 | 9.927 | 9.520 | 9.893 | 945,021 | +0.35(+3.62%) |
Oct 24, 2013 | 9.602 | 9.602 | 9.427 | 9.547 | 361,639 | +0.01(+0.09%) |
Oct 23, 2013 | 9.360 | 9.582 | 9.335 | 9.539 | 630,843 | +0.05(+0.51%) |
Oct 22, 2013 | 9.354 | 9.618 | 9.317 | 9.490 | 1,149,141 | +0.24(+2.57%) |
Oct 21, 2013 | 9.169 | 9.413 | 9.116 | 9.252 | 700,046 | -0.14(-1.52%) |
Oct 18, 2013 | 9.606 | 9.608 | 9.256 | 9.394 | 1,264,194 | -0.06(-0.62%) |
Oct 17, 2013 | 8.992 | 9.502 | 8.717 | 9.453 | 1,520,725 | +0.41(+4.57%) |
Oct 16, 2013 | 8.747 | 9.057 | 8.658 | 9.040 | 1,182,013 | +0.46(+5.36%) |
Oct 15, 2013 | 8.666 | 8.772 | 8.512 | 8.581 | 630,612 | -0.10(-1.15%) |
Oct 14, 2013 | 8.579 | 8.693 | 8.428 | 8.680 | 511,411 | +0.01(+0.13%) |
Oct 11, 2013 | 8.300 | 8.680 | 8.269 | 8.669 | 1,032,742 | +0.28(+3.30%) |
Oct 10, 2013 | 8.029 | 8.414 | 7.985 | 8.391 | 1,302,246 | +0.58(+7.42%) |
Oct 09, 2013 | 7.840 | 8.046 | 7.765 | 7.812 | 1,357,337 | -0.00(-0.05%) |
Oct 08, 2013 | 8.021 | 8.131 | 7.793 | 7.816 | 840,189 | -0.24(-2.96%) |
Oct 07, 2013 | 7.832 | 8.158 | 7.818 | 8.054 | 854,469 | +0.08(+1.02%) |
Oct 04, 2013 | 8.046 | 8.144 | 7.824 | 7.972 | 667,077 | -0.03(-0.41%) |
Oct 03, 2013 | 8.328 | 8.379 | 7.873 | 8.005 | 1,663,954 | -0.43(-5.13%) |
Oct 02, 2013 | 8.296 | 8.455 | 8.160 | 8.438 | 625,175 | +0.02(+0.29%) |