Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 11.58 | 11.73 | 11.38 | 11.43 | 179,257 | -0.33(-2.81%) |
Jan 30, 2014 | 11.66 | 11.86 | 11.52 | 11.76 | 175,549 | +0.23(+1.99%) |
Jan 29, 2014 | 11.55 | 11.81 | 11.46 | 11.53 | 113,695 | -0.21(-1.79%) |
Jan 28, 2014 | 11.44 | 11.96 | 11.44 | 11.74 | 265,443 | +0.24(+2.09%) |
Jan 27, 2014 | 11.58 | 11.72 | 11.28 | 11.50 | 254,434 | -0.08(-0.69%) |
Jan 24, 2014 | 11.93 | 11.97 | 11.41 | 11.58 | 246,744 | -0.46(-3.82%) |
Jan 23, 2014 | 11.89 | 12.04 | 11.82 | 12.04 | 333,280 | +0.12(+1.01%) |
Jan 22, 2014 | 11.93 | 12.08 | 11.83 | 11.92 | 393,098 | -0.02(-0.17%) |
Jan 21, 2014 | 11.55 | 11.99 | 11.53 | 11.94 | 442,969 | +0.52(+4.55%) |
Jan 17, 2014 | 11.51 | 11.42 | 11.42 | 11.42 | 278,600 | -0.16(-1.38%) |
Jan 16, 2014 | 11.63 | 11.83 | 11.55 | 11.58 | 258,289 | -0.01(-0.09%) |
Jan 15, 2014 | 11.73 | 11.91 | 11.47 | 11.59 | 340,220 | -0.14(-1.19%) |
Jan 14, 2014 | 10.76 | 11.76 | 10.76 | 11.73 | 935,610 | +1.24(+11.82%) |
Jan 13, 2014 | 10.64 | 10.70 | 10.42 | 10.49 | 199,900 | -0.15(-1.41%) |
Jan 10, 2014 | 10.70 | 10.94 | 10.60 | 10.64 | 215,959 | -0.07(-0.65%) |
Jan 09, 2014 | 10.83 | 10.85 | 10.63 | 10.71 | 554,326 | -0.03(-0.28%) |
Jan 08, 2014 | 10.48 | 10.99 | 10.41 | 10.74 | 843,874 | +0.50(+4.88%) |
Jan 07, 2014 | 10.15 | 10.28 | 10.11 | 10.24 | 318,177 | +0.17(+1.69%) |
Jan 06, 2014 | 10.00 | 10.19 | 9.990 | 10.07 | 297,141 | +0.08(+0.80%) |
Jan 03, 2014 | 9.800 | 10.01 | 9.730 | 9.990 | 282,131 | +0.26(+2.67%) |
Jan 02, 2014 | 10.00 | 10.01 | 9.510 | 9.730 | 317,807 | -0.30(-2.99%) |
Dec 31, 2013 | 10.00 | 10.03 | 10.03 | 10.03 | 150,600 | +0.08(+0.80%) |
Dec 30, 2013 | 9.990 | 10.12 | 9.890 | 9.950 | 183,381 | -0.10(-1.00%) |
Dec 27, 2013 | 10.15 | 10.22 | 9.920 | 10.05 | 132,212 | -0.11(-1.08%) |
Dec 26, 2013 | 10.44 | 10.44 | 10.11 | 10.16 | 123,607 | -0.20(-1.93%) |
Dec 24, 2013 | 10.30 | 10.45 | 10.22 | 10.36 | 76,669 | +0.04(+0.39%) |
Dec 23, 2013 | 10.21 | 10.50 | 10.21 | 10.32 | 191,366 | +0.19(+1.88%) |
Dec 20, 2013 | 9.940 | 10.66 | 9.940 | 10.13 | 740,205 | +0.04(+0.40%) |
Dec 19, 2013 | 10.08 | 10.15 | 9.950 | 10.09 | 99,495 | +0.02(+0.20%) |
Dec 18, 2013 | 10.03 | 10.10 | 9.930 | 10.07 | 119,349 | +0.05(+0.50%) |
Dec 17, 2013 | 10.00 | 10.11 | 9.980 | 10.02 | 107,267 | +0.03(+0.30%) |
Dec 16, 2013 | 9.920 | 10.18 | 9.865 | 9.990 | 230,600 | +0.07(+0.71%) |
Dec 13, 2013 | 9.900 | 10.05 | 9.860 | 9.920 | 270,572 | +0.06(+0.61%) |
Dec 12, 2013 | 9.640 | 9.890 | 9.560 | 9.860 | 179,829 | +0.23(+2.39%) |
Dec 11, 2013 | 9.550 | 9.710 | 9.510 | 9.630 | 197,496 | +0.13(+1.37%) |
Dec 10, 2013 | 9.560 | 9.840 | 9.500 | 9.500 | 140,705 | -0.25(-2.56%) |
Dec 09, 2013 | 9.880 | 9.970 | 9.700 | 9.750 | 177,119 | -0.13(-1.32%) |
Dec 06, 2013 | 9.750 | 9.890 | 9.671 | 9.880 | 0 | +0.24(+2.49%) |
Dec 05, 2013 | 9.810 | 10.00 | 9.550 | 9.640 | 0 | -0.20(-2.03%) |
Dec 04, 2013 | 9.840 | 9.960 | 9.500 | 9.840 | 0 | +0.00(+0.00%) |
Dec 03, 2013 | 10.00 | 10.03 | 9.740 | 9.840 | 0 | -0.14(-1.40%) |
Dec 02, 2013 | 10.00 | 10.01 | 9.680 | 9.980 | 216,668 | +0.02(+0.20%) |
Nov 29, 2013 | 9.900 | 10.03 | 9.840 | 9.960 | 0 | +0.14(+1.43%) |
Nov 27, 2013 | 9.660 | 9.889 | 9.600 | 9.820 | 0 | +0.14(+1.45%) |
Nov 26, 2013 | 9.380 | 9.740 | 9.340 | 9.680 | 0 | +0.27(+2.87%) |
Nov 25, 2013 | 9.390 | 9.470 | 9.120 | 9.410 | 176,151 | +0.01(+0.11%) |
Nov 22, 2013 | 9.460 | 9.500 | 9.360 | 9.400 | 0 | -0.08(-0.84%) |
Nov 21, 2013 | 9.410 | 9.510 | 9.330 | 9.480 | 165,354 | +0.08(+0.85%) |
Nov 20, 2013 | 9.410 | 9.510 | 9.160 | 9.400 | 0 | +0.01(+0.11%) |
Nov 19, 2013 | 9.390 | 9.700 | 9.130 | 9.390 | 196,963 | -0.06(-0.63%) |
Nov 18, 2013 | 10.02 | 10.07 | 9.410 | 9.450 | 0 | -0.50(-5.03%) |
Nov 15, 2013 | 9.900 | 10.00 | 9.850 | 9.950 | 0 | +0.07(+0.71%) |
Nov 14, 2013 | 10.00 | 10.30 | 9.870 | 9.880 | 0 | +0.06(+0.61%) |
Nov 12, 2013 | 9.780 | 9.880 | 9.630 | 9.820 | 0 | +0.06(+0.61%) |
Nov 11, 2013 | 9.750 | 9.860 | 9.570 | 9.760 | 0 | +0.10(+1.04%) |
Nov 08, 2013 | 9.430 | 9.680 | 9.370 | 9.660 | 0 | +0.21(+2.22%) |
Nov 07, 2013 | 9.800 | 9.910 | 9.380 | 9.450 | 198,508 | -0.35(-3.57%) |
Nov 06, 2013 | 9.780 | 9.990 | 9.710 | 9.800 | 247,195 | +0.06(+0.62%) |
Nov 05, 2013 | 9.750 | 10.22 | 9.630 | 9.740 | 0 | +0.01(+0.10%) |
Nov 04, 2013 | 9.450 | 9.850 | 9.350 | 9.730 | 625,853 | +0.40(+4.29%) |