Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 8.050 | 8.090 | 8.090 | 8.090 | 82,600 | +0.04(+0.50%) |
Dec 30, 2013 | 8.070 | 8.200 | 8.020 | 8.050 | 68,042 | -0.03(-0.37%) |
Dec 27, 2013 | 8.100 | 8.100 | 7.804 | 8.080 | 77,736 | +0.02(+0.25%) |
Dec 26, 2013 | 8.000 | 8.100 | 7.949 | 8.060 | 120,357 | +0.07(+0.88%) |
Dec 24, 2013 | 7.940 | 8.000 | 7.936 | 7.990 | 80,914 | +0.04(+0.50%) |
Dec 23, 2013 | 7.980 | 8.000 | 7.860 | 7.950 | 138,839 | +0.01(+0.13%) |
Dec 20, 2013 | 7.730 | 7.990 | 7.690 | 7.940 | 374,866 | +0.24(+3.12%) |
Dec 19, 2013 | 7.670 | 7.730 | 7.550 | 7.700 | 48,327 | +0.04(+0.52%) |
Dec 18, 2013 | 7.590 | 7.660 | 7.370 | 7.660 | 86,883 | +0.06(+0.79%) |
Dec 17, 2013 | 7.650 | 7.660 | 7.510 | 7.600 | 41,379 | -0.08(-1.04%) |
Dec 16, 2013 | 7.430 | 7.690 | 7.430 | 7.680 | 75,600 | +0.28(+3.78%) |
Dec 13, 2013 | 7.430 | 7.530 | 7.290 | 7.400 | 143,881 | +0.01(+0.14%) |
Dec 12, 2013 | 7.470 | 7.470 | 7.350 | 7.390 | 119,321 | -0.05(-0.67%) |
Dec 11, 2013 | 7.430 | 7.470 | 7.250 | 7.440 | 164,075 | +0.03(+0.40%) |
Dec 10, 2013 | 7.530 | 7.700 | 7.400 | 7.410 | 134,949 | -0.11(-1.46%) |
Dec 09, 2013 | 7.520 | 7.550 | 7.400 | 7.520 | 263,268 | +0.00(+0.00%) |
Dec 06, 2013 | 7.610 | 7.620 | 7.480 | 7.520 | 0 | +0.03(+0.40%) |
Dec 05, 2013 | 7.490 | 7.620 | 7.400 | 7.490 | 0 | -0.02(-0.27%) |
Dec 04, 2013 | 7.540 | 7.720 | 7.422 | 7.510 | 0 | -0.06(-0.79%) |
Dec 03, 2013 | 7.520 | 7.600 | 7.490 | 7.570 | 0 | +0.02(+0.26%) |
Dec 02, 2013 | 7.760 | 7.860 | 7.500 | 7.550 | 77,417 | -0.23(-2.96%) |
Nov 29, 2013 | 7.780 | 7.890 | 7.735 | 7.780 | 0 | +0.08(+1.04%) |
Nov 27, 2013 | 7.750 | 7.850 | 7.680 | 7.700 | 0 | -0.02(-0.26%) |
Nov 26, 2013 | 7.560 | 7.760 | 7.540 | 7.720 | 0 | +0.16(+2.12%) |
Nov 25, 2013 | 7.470 | 7.610 | 7.445 | 7.560 | 90,286 | +0.10(+1.34%) |
Nov 22, 2013 | 7.340 | 7.500 | 7.280 | 7.460 | 0 | +0.15(+2.05%) |
Nov 21, 2013 | 7.120 | 7.340 | 7.120 | 7.310 | 106,727 | +0.25(+3.54%) |
Nov 20, 2013 | 7.140 | 7.190 | 7.020 | 7.060 | 0 | -0.06(-0.84%) |
Nov 19, 2013 | 7.130 | 7.220 | 7.040 | 7.120 | 114,983 | +0.01(+0.14%) |
Nov 18, 2013 | 7.220 | 7.240 | 7.070 | 7.110 | 0 | -0.09(-1.25%) |
Nov 15, 2013 | 7.050 | 7.220 | 7.030 | 7.200 | 0 | +0.19(+2.71%) |
Nov 14, 2013 | 6.910 | 7.165 | 6.840 | 7.010 | 585,676 | -0.07(-0.99%) |
Nov 12, 2013 | 7.130 | 7.215 | 7.030 | 7.080 | 0 | -0.10(-1.39%) |
Nov 11, 2013 | 7.250 | 7.250 | 7.020 | 7.180 | 0 | -0.07(-0.97%) |
Nov 08, 2013 | 6.860 | 7.320 | 6.850 | 7.250 | 0 | +0.41(+5.99%) |
Nov 07, 2013 | 7.110 | 7.240 | 6.750 | 6.840 | 251,047 | -0.40(-5.52%) |
Nov 06, 2013 | 7.300 | 7.380 | 7.090 | 7.240 | 127,835 | -0.02(-0.28%) |
Nov 05, 2013 | 7.540 | 7.692 | 7.250 | 7.260 | 226,976 | -0.35(-4.60%) |
Nov 04, 2013 | 7.180 | 7.670 | 7.180 | 7.610 | 215,796 | +0.43(+5.99%) |
Nov 01, 2013 | 7.210 | 7.400 | 7.060 | 7.180 | 0 | -0.06(-0.83%) |
Oct 31, 2013 | 7.700 | 7.700 | 7.220 | 7.240 | 0 | -0.48(-6.22%) |
Oct 30, 2013 | 7.900 | 7.900 | 7.700 | 7.720 | 161,476 | -0.18(-2.28%) |
Oct 29, 2013 | 7.940 | 8.000 | 7.880 | 7.900 | 0 | +0.01(+0.13%) |
Oct 28, 2013 | 7.780 | 7.900 | 7.690 | 7.890 | 0 | +0.10(+1.28%) |
Oct 25, 2013 | 7.850 | 7.850 | 7.700 | 7.790 | 0 | -0.02(-0.26%) |
Oct 24, 2013 | 7.710 | 7.830 | 7.700 | 7.810 | 79,778 | +0.14(+1.83%) |
Oct 23, 2013 | 7.610 | 7.900 | 7.474 | 7.670 | 129,396 | +0.00(+0.00%) |
Oct 22, 2013 | 7.790 | 7.800 | 7.645 | 7.670 | 102,801 | -0.05(-0.65%) |
Oct 21, 2013 | 7.830 | 7.893 | 7.650 | 7.720 | 113,698 | -0.07(-0.90%) |
Oct 18, 2013 | 7.500 | 7.840 | 7.390 | 7.790 | 239,471 | +0.38(+5.13%) |
Oct 17, 2013 | 7.290 | 7.510 | 7.270 | 7.410 | 125,208 | +0.09(+1.23%) |
Oct 16, 2013 | 7.320 | 7.350 | 7.176 | 7.320 | 190,421 | +0.05(+0.69%) |
Oct 15, 2013 | 7.290 | 7.330 | 7.180 | 7.270 | 93,186 | -0.03(-0.41%) |
Oct 14, 2013 | 7.330 | 7.335 | 7.220 | 7.300 | 68,815 | -0.10(-1.35%) |
Oct 11, 2013 | 7.090 | 7.445 | 7.090 | 7.400 | 0 | +0.27(+3.79%) |
Oct 10, 2013 | 6.930 | 7.140 | 6.900 | 7.130 | 106,515 | +0.30(+4.39%) |
Oct 09, 2013 | 6.760 | 6.880 | 6.640 | 6.830 | 88,191 | +0.08(+1.19%) |
Oct 08, 2013 | 7.000 | 7.055 | 6.640 | 6.750 | 208,638 | -0.26(-3.71%) |
Oct 07, 2013 | 7.120 | 7.220 | 7.010 | 7.010 | 0 | -0.20(-2.77%) |
Oct 04, 2013 | 7.110 | 7.300 | 7.110 | 7.210 | 0 | +0.06(+0.84%) |
Oct 03, 2013 | 7.430 | 7.470 | 7.070 | 7.150 | 0 | -0.28(-3.77%) |
Oct 02, 2013 | 7.440 | 7.540 | 7.400 | 7.430 | 162,101 | -0.08(-1.07%) |