Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 9.663 | 9.780 | 9.570 | 9.630 | 1,430,112 | -0.13(-1.33%) |
Jan 30, 2014 | 9.607 | 9.830 | 9.597 | 9.760 | 1,266,648 | +0.24(+2.52%) |
Jan 29, 2014 | 9.337 | 9.607 | 9.283 | 9.520 | 1,948,917 | +0.12(+1.24%) |
Jan 28, 2014 | 9.237 | 9.570 | 9.223 | 9.403 | 2,052,783 | +0.26(+2.81%) |
Jan 27, 2014 | 9.083 | 9.240 | 8.867 | 9.147 | 1,654,905 | +0.06(+0.66%) |
Jan 24, 2014 | 9.103 | 9.223 | 9.007 | 9.087 | 1,345,017 | -0.01(-0.15%) |
Jan 23, 2014 | 9.183 | 9.183 | 8.990 | 9.100 | 1,171,170 | -0.08(-0.87%) |
Jan 22, 2014 | 9.020 | 9.267 | 9.020 | 9.180 | 2,862,084 | +0.15(+1.66%) |
Jan 21, 2014 | 9.600 | 9.603 | 8.837 | 9.030 | 5,699,991 | -0.72(-7.42%) |
Jan 17, 2014 | 9.797 | 9.753 | 9.753 | 9.753 | 3,839,400 | -0.08(-0.78%) |
Jan 16, 2014 | 10.17 | 10.25 | 9.680 | 9.830 | 1,320,156 | -0.40(-3.91%) |
Jan 15, 2014 | 10.02 | 10.35 | 10.02 | 10.23 | 847,545 | +0.21(+2.10%) |
Jan 14, 2014 | 10.31 | 10.36 | 9.900 | 10.02 | 2,024,904 | -0.27(-2.59%) |
Jan 13, 2014 | 10.73 | 10.73 | 10.24 | 10.29 | 978,639 | -0.49(-4.58%) |
Jan 10, 2014 | 10.92 | 10.92 | 10.73 | 10.78 | 743,064 | -0.16(-1.46%) |
Jan 09, 2014 | 11.00 | 11.00 | 10.80 | 10.94 | 456,894 | -0.06(-0.55%) |
Jan 08, 2014 | 11.05 | 11.13 | 10.94 | 11.00 | 629,379 | -0.09(-0.78%) |
Jan 07, 2014 | 11.24 | 11.28 | 10.91 | 11.09 | 1,227,546 | -0.15(-1.31%) |
Jan 06, 2014 | 11.35 | 11.56 | 11.17 | 11.23 | 1,141,140 | -0.11(-1.00%) |
Jan 03, 2014 | 11.24 | 11.44 | 11.19 | 11.35 | 987,987 | +0.11(+0.95%) |
Jan 02, 2014 | 11.02 | 11.29 | 11.02 | 11.24 | 803,058 | +0.20(+1.78%) |
Dec 31, 2013 | 11.19 | 11.04 | 11.04 | 11.04 | 1,691,100 | -0.15(-1.34%) |
Dec 30, 2013 | 11.05 | 11.20 | 10.97 | 11.19 | 558,102 | +0.17(+1.54%) |
Dec 27, 2013 | 11.16 | 11.21 | 10.97 | 11.02 | 336,216 | -0.10(-0.90%) |
Dec 26, 2013 | 11.15 | 11.18 | 11.08 | 11.12 | 306,657 | -0.01(-0.12%) |
Dec 24, 2013 | 11.13 | 11.18 | 11.09 | 11.14 | 198,441 | +0.03(+0.24%) |
Dec 23, 2013 | 11.10 | 11.23 | 11.03 | 11.11 | 767,292 | +0.03(+0.24%) |
Dec 20, 2013 | 10.87 | 11.09 | 10.69 | 11.08 | 1,723,578 | +0.27(+2.46%) |
Dec 19, 2013 | 11.02 | 11.16 | 10.78 | 10.82 | 963,696 | -0.25(-2.26%) |
Dec 18, 2013 | 11.01 | 11.10 | 10.91 | 11.07 | 1,948,749 | +0.07(+0.64%) |
Dec 17, 2013 | 11.13 | 11.13 | 10.88 | 11.00 | 676,692 | -0.16(-1.40%) |
Dec 16, 2013 | 11.08 | 11.17 | 11.01 | 11.15 | 895,413 | +0.12(+1.09%) |
Dec 13, 2013 | 11.04 | 11.16 | 10.94 | 11.03 | 742,995 | +0.01(+0.09%) |
Dec 12, 2013 | 10.89 | 11.13 | 10.77 | 11.02 | 739,008 | +0.13(+1.22%) |
Dec 11, 2013 | 11.17 | 11.22 | 10.88 | 10.89 | 1,136,616 | -0.26(-2.36%) |
Dec 10, 2013 | 11.28 | 11.28 | 11.09 | 11.15 | 990,789 | -0.10(-0.89%) |
Dec 09, 2013 | 11.26 | 11.33 | 11.18 | 11.25 | 811,794 | -0.02(-0.18%) |
Dec 06, 2013 | 11.65 | 11.65 | 11.26 | 11.27 | 1,378,083 | -0.18(-1.60%) |
Dec 05, 2013 | 11.35 | 11.54 | 11.27 | 11.46 | 1,507,674 | +0.24(+2.17%) |
Dec 04, 2013 | 11.32 | 11.34 | 11.10 | 11.21 | 813,948 | -0.14(-1.20%) |
Dec 03, 2013 | 10.97 | 11.36 | 10.90 | 11.35 | 1,412,367 | +0.32(+2.87%) |
Dec 02, 2013 | 11.27 | 11.30 | 11.01 | 11.03 | 1,317,921 | -0.17(-1.55%) |
Nov 29, 2013 | 11.37 | 11.40 | 11.15 | 11.21 | 778,608 | -0.12(-1.03%) |
Nov 27, 2013 | 11.29 | 11.38 | 11.27 | 11.32 | 1,502,355 | +0.06(+0.53%) |
Nov 26, 2013 | 11.14 | 11.39 | 11.07 | 11.26 | 2,046,558 | +0.19(+1.72%) |
Nov 25, 2013 | 10.94 | 11.12 | 10.94 | 11.07 | 1,316,115 | +0.14(+1.25%) |
Nov 22, 2013 | 10.81 | 10.96 | 10.77 | 10.94 | 943,155 | +0.15(+1.36%) |
Nov 21, 2013 | 10.70 | 10.85 | 10.64 | 10.79 | 985,005 | +0.09(+0.87%) |
Nov 20, 2013 | 10.70 | 10.80 | 10.65 | 10.70 | 546,576 | +0.04(+0.41%) |
Nov 19, 2013 | 10.65 | 10.81 | 10.58 | 10.65 | 1,323,009 | +0.01(+0.12%) |
Nov 18, 2013 | 10.69 | 10.85 | 10.57 | 10.64 | 1,416,402 | -0.02(-0.22%) |
Nov 15, 2013 | 10.62 | 10.67 | 10.51 | 10.66 | 761,949 | +0.04(+0.41%) |
Nov 14, 2013 | 10.66 | 10.66 | 10.53 | 10.62 | 884,475 | -0.06(-0.56%) |
Nov 13, 2013 | 10.48 | 10.71 | 10.41 | 10.68 | 1,263,375 | +0.16(+1.52%) |
Nov 12, 2013 | 10.37 | 10.52 | 10.33 | 10.52 | 1,572,714 | +0.13(+1.25%) |
Nov 11, 2013 | 10.13 | 10.42 | 10.13 | 10.39 | 1,543,863 | +0.22(+2.20%) |
Nov 08, 2013 | 9.897 | 10.19 | 9.863 | 10.17 | 1,067,427 | +0.27(+2.69%) |
Nov 07, 2013 | 10.17 | 10.20 | 9.847 | 9.900 | 1,537,890 | -0.26(-2.53%) |
Nov 06, 2013 | 10.17 | 10.22 | 10.04 | 10.16 | 1,523,832 | +0.03(+0.26%) |
Nov 05, 2013 | 9.867 | 10.17 | 9.867 | 10.13 | 2,148,645 | +0.27(+2.77%) |
Nov 04, 2013 | 9.727 | 9.873 | 9.633 | 9.857 | 1,359,591 | +0.14(+1.48%) |