Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 8.460 | 8.681 | 8.432 | 8.619 | 25,824,652 | -0.17(-1.97%) |
Jan 30, 2014 | 8.978 | 9.058 | 8.684 | 8.792 | 4,695,042 | -0.19(-2.08%) |
Jan 29, 2014 | 8.985 | 9.044 | 8.788 | 8.978 | 3,755,854 | -0.07(-0.80%) |
Jan 28, 2014 | 8.989 | 9.362 | 8.947 | 9.051 | 4,624,504 | -0.44(-4.59%) |
Jan 27, 2014 | 9.750 | 9.916 | 9.425 | 9.487 | 1,047,612 | -0.32(-3.25%) |
Jan 24, 2014 | 9.933 | 10.03 | 9.640 | 9.805 | 1,128,513 | -0.25(-2.48%) |
Jan 23, 2014 | 10.04 | 10.09 | 9.833 | 10.05 | 638,555 | -0.01(-0.14%) |
Jan 22, 2014 | 10.18 | 10.35 | 10.06 | 10.07 | 762,665 | -0.10(-0.99%) |
Jan 21, 2014 | 10.32 | 10.42 | 10.13 | 10.17 | 962,975 | -0.12(-1.18%) |
Jan 17, 2014 | 10.34 | 10.29 | 10.29 | 10.29 | 1,066,635 | -0.02(-0.20%) |
Jan 16, 2014 | 10.30 | 10.43 | 10.28 | 10.31 | 699,968 | -0.06(-0.53%) |
Jan 15, 2014 | 10.32 | 10.48 | 10.31 | 10.37 | 1,014,208 | +0.04(+0.44%) |
Jan 14, 2014 | 10.37 | 10.37 | 10.21 | 10.32 | 1,454,657 | +0.20(+2.02%) |
Jan 13, 2014 | 10.22 | 10.23 | 9.805 | 10.12 | 2,319,612 | -0.09(-0.91%) |
Jan 10, 2014 | 10.22 | 10.22 | 10.11 | 10.21 | 1,967,243 | +0.01(+0.07%) |
Jan 09, 2014 | 10.55 | 10.55 | 10.13 | 10.20 | 981,790 | +0.04(+0.37%) |
Jan 08, 2014 | 9.971 | 10.29 | 9.898 | 10.16 | 1,173,405 | +0.14(+1.38%) |
Jan 07, 2014 | 10.20 | 10.66 | 9.905 | 10.03 | 2,985,237 | -0.46(-4.35%) |
Jan 06, 2014 | 10.64 | 10.69 | 10.15 | 10.48 | 5,776,490 | +0.79(+8.13%) |
Jan 03, 2014 | 9.445 | 9.805 | 9.445 | 9.694 | 2,214,284 | +0.25(+2.64%) |
Jan 02, 2014 | 9.092 | 9.618 | 8.843 | 9.445 | 1,661,889 | +0.35(+3.88%) |
Dec 31, 2013 | 9.120 | 9.092 | 9.092 | 9.092 | 1,395,675 | +0.00(+0.04%) |
Dec 30, 2013 | 9.134 | 9.217 | 9.027 | 9.089 | 595,257 | -0.02(-0.27%) |
Dec 27, 2013 | 9.158 | 9.205 | 9.009 | 9.113 | 789,764 | -0.00(-0.04%) |
Dec 26, 2013 | 9.241 | 9.257 | 9.030 | 9.117 | 781,931 | -0.03(-0.34%) |
Dec 24, 2013 | 9.134 | 9.234 | 9.068 | 9.148 | 321,864 | +0.05(+0.57%) |
Dec 23, 2013 | 9.276 | 9.276 | 9.023 | 9.096 | 695,085 | -0.00(-0.04%) |
Dec 20, 2013 | 8.847 | 9.141 | 8.816 | 9.099 | 1,524,499 | +0.36(+4.07%) |
Dec 19, 2013 | 8.605 | 8.785 | 8.605 | 8.743 | 611,408 | +0.15(+1.73%) |
Dec 18, 2013 | 8.529 | 8.620 | 8.515 | 8.594 | 1,047,352 | +0.05(+0.61%) |
Dec 17, 2013 | 8.408 | 8.688 | 8.332 | 8.543 | 1,006,713 | +0.29(+3.48%) |
Dec 16, 2013 | 8.356 | 8.356 | 8.096 | 8.256 | 748,954 | +0.02(+0.21%) |
Dec 13, 2013 | 8.024 | 8.276 | 7.993 | 8.238 | 1,043,145 | +0.22(+2.72%) |
Dec 12, 2013 | 8.017 | 8.038 | 7.875 | 8.020 | 1,040,635 | +0.02(+0.22%) |
Dec 11, 2013 | 8.185 | 8.207 | 7.851 | 8.003 | 1,352,863 | +0.20(+2.53%) |
Dec 10, 2013 | 7.903 | 8.013 | 7.782 | 7.806 | 615,329 | -0.16(-2.00%) |
Dec 09, 2013 | 8.076 | 8.179 | 7.851 | 7.965 | 675,027 | +0.15(+1.90%) |
Dec 06, 2013 | 7.913 | 7.913 | 7.758 | 7.816 | 329,598 | +0.03(+0.44%) |
Dec 05, 2013 | 7.771 | 7.948 | 7.695 | 7.782 | 822,266 | +0.03(+0.40%) |
Dec 04, 2013 | 7.882 | 7.952 | 7.706 | 7.751 | 820,204 | -0.14(-1.75%) |
Dec 03, 2013 | 8.083 | 8.193 | 7.872 | 7.889 | 1,961,964 | -0.19(-2.35%) |
Dec 02, 2013 | 7.934 | 8.217 | 7.920 | 8.079 | 1,924,477 | +0.14(+1.74%) |
Nov 29, 2013 | 7.865 | 8.007 | 7.827 | 7.941 | 391,812 | +0.13(+1.68%) |
Nov 27, 2013 | 7.723 | 7.906 | 7.616 | 7.809 | 1,065,785 | +0.11(+1.48%) |
Nov 26, 2013 | 7.405 | 7.706 | 7.356 | 7.695 | 1,093,649 | +0.30(+4.02%) |
Nov 25, 2013 | 7.211 | 7.457 | 7.152 | 7.398 | 1,275,098 | +0.20(+2.74%) |
Nov 22, 2013 | 7.298 | 7.338 | 7.183 | 7.201 | 522,307 | -0.09(-1.19%) |
Nov 21, 2013 | 7.228 | 7.425 | 7.173 | 7.287 | 1,316,630 | +0.12(+1.64%) |
Nov 20, 2013 | 7.474 | 7.526 | 7.107 | 7.170 | 866,458 | -0.30(-3.98%) |
Nov 19, 2013 | 7.505 | 7.668 | 7.453 | 7.467 | 710,082 | -0.06(-0.83%) |
Nov 18, 2013 | 7.782 | 7.847 | 7.470 | 7.529 | 1,402,476 | -0.13(-1.76%) |
Nov 15, 2013 | 7.349 | 7.706 | 7.349 | 7.664 | 1,700,963 | +0.41(+5.67%) |
Nov 14, 2013 | 7.405 | 7.406 | 7.176 | 7.253 | 1,022,405 | +0.19(+2.69%) |
Nov 12, 2013 | 6.962 | 7.093 | 6.917 | 7.062 | 628,291 | +0.07(+0.99%) |
Nov 11, 2013 | 6.765 | 7.010 | 6.761 | 6.993 | 530,750 | +0.19(+2.85%) |
Nov 08, 2013 | 6.716 | 6.824 | 6.699 | 6.799 | 1,484,667 | +0.06(+0.82%) |
Nov 07, 2013 | 6.959 | 6.962 | 6.727 | 6.744 | 2,111,972 | -0.22(-3.13%) |
Nov 06, 2013 | 7.263 | 7.287 | 6.855 | 6.962 | 2,124,526 | -0.26(-3.55%) |
Nov 05, 2013 | 7.522 | 7.574 | 7.097 | 7.218 | 1,980,674 | +0.12(+1.71%) |
Nov 04, 2013 | 6.941 | 7.128 | 6.931 | 7.097 | 1,334,693 | +0.16(+2.24%) |