Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 11.12 | 11.25 | 10.97 | 10.98 | 653,059 | -0.31(-2.75%) |
Jan 30, 2014 | 11.14 | 11.72 | 11.01 | 11.29 | 985,788 | +0.04(+0.36%) |
Jan 29, 2014 | 11.16 | 11.88 | 10.71 | 11.25 | 4,560,268 | +1.90(+20.32%) |
Jan 28, 2014 | 9.930 | 10.00 | 9.220 | 9.350 | 1,133,732 | -0.58(-5.84%) |
Jan 27, 2014 | 10.10 | 10.27 | 9.860 | 9.930 | 776,241 | -0.17(-1.68%) |
Jan 24, 2014 | 10.16 | 10.34 | 10.06 | 10.10 | 517,859 | -0.16(-1.56%) |
Jan 23, 2014 | 10.33 | 10.48 | 10.07 | 10.26 | 586,646 | -0.12(-1.16%) |
Jan 22, 2014 | 10.48 | 10.48 | 10.35 | 10.38 | 232,454 | -0.06(-0.57%) |
Jan 21, 2014 | 10.41 | 10.53 | 10.16 | 10.44 | 423,585 | +0.04(+0.38%) |
Jan 17, 2014 | 10.80 | 10.40 | 10.40 | 10.40 | 605,400 | -0.38(-3.53%) |
Jan 16, 2014 | 10.93 | 11.00 | 10.74 | 10.78 | 271,055 | -0.21(-1.91%) |
Jan 15, 2014 | 10.99 | 11.10 | 10.91 | 10.99 | 323,523 | +0.00(+0.00%) |
Jan 14, 2014 | 10.99 | 11.06 | 10.66 | 10.99 | 575,024 | +0.05(+0.46%) |
Jan 13, 2014 | 11.09 | 11.18 | 10.87 | 10.94 | 384,558 | -0.16(-1.44%) |
Jan 10, 2014 | 10.97 | 11.19 | 10.92 | 11.10 | 518,333 | +0.13(+1.19%) |
Jan 09, 2014 | 11.54 | 11.58 | 10.93 | 10.97 | 437,857 | -0.61(-5.27%) |
Jan 08, 2014 | 11.41 | 11.60 | 11.33 | 11.58 | 546,511 | +0.20(+1.76%) |
Jan 07, 2014 | 11.60 | 11.62 | 11.19 | 11.38 | 568,838 | -0.15(-1.30%) |
Jan 06, 2014 | 11.80 | 11.80 | 11.44 | 11.53 | 501,871 | -0.22(-1.87%) |
Jan 03, 2014 | 11.53 | 11.92 | 11.37 | 11.75 | 420,612 | +0.25(+2.17%) |
Jan 02, 2014 | 11.69 | 11.70 | 11.30 | 11.50 | 622,895 | -0.19(-1.63%) |
Dec 31, 2013 | 11.36 | 11.69 | 11.69 | 11.69 | 490,100 | +0.38(+3.36%) |
Dec 30, 2013 | 11.22 | 11.45 | 11.21 | 11.31 | 435,860 | +0.10(+0.89%) |
Dec 27, 2013 | 11.06 | 11.23 | 10.97 | 11.21 | 392,993 | +0.21(+1.91%) |
Dec 26, 2013 | 10.95 | 11.08 | 10.91 | 11.00 | 347,904 | +0.07(+0.64%) |
Dec 24, 2013 | 10.90 | 11.07 | 10.90 | 10.93 | 265,985 | +0.05(+0.46%) |
Dec 23, 2013 | 11.10 | 11.24 | 10.86 | 10.88 | 625,126 | -0.20(-1.81%) |
Dec 20, 2013 | 10.64 | 11.13 | 10.60 | 11.08 | 1,252,551 | +0.49(+4.63%) |
Dec 19, 2013 | 10.53 | 10.69 | 10.47 | 10.59 | 410,028 | +0.01(+0.09%) |
Dec 18, 2013 | 10.52 | 10.73 | 10.42 | 10.58 | 894,865 | +0.10(+0.95%) |
Dec 17, 2013 | 10.62 | 10.75 | 10.43 | 10.48 | 517,366 | -0.14(-1.32%) |
Dec 16, 2013 | 10.39 | 10.65 | 10.32 | 10.62 | 589,598 | +0.31(+3.01%) |
Dec 13, 2013 | 10.10 | 10.50 | 10.07 | 10.31 | 374,142 | +0.19(+1.88%) |
Dec 12, 2013 | 10.14 | 10.22 | 9.990 | 10.12 | 541,640 | +0.00(+0.00%) |
Dec 11, 2013 | 10.30 | 10.39 | 10.02 | 10.12 | 579,885 | -0.19(-1.84%) |
Dec 10, 2013 | 10.47 | 10.76 | 10.26 | 10.31 | 522,071 | -0.02(-0.19%) |
Dec 09, 2013 | 10.64 | 10.77 | 9.850 | 10.33 | 1,140,929 | -0.68(-6.18%) |
Dec 06, 2013 | 11.15 | 11.33 | 10.95 | 11.01 | 0 | -0.07(-0.63%) |
Dec 05, 2013 | 11.26 | 11.26 | 10.88 | 11.08 | 0 | -0.14(-1.25%) |
Dec 04, 2013 | 10.89 | 11.38 | 10.89 | 11.22 | 0 | +0.33(+3.03%) |
Dec 03, 2013 | 11.42 | 11.45 | 10.74 | 10.89 | 0 | -0.59(-5.14%) |
Dec 02, 2013 | 11.67 | 11.71 | 11.38 | 11.48 | 496,916 | -0.20(-1.71%) |
Nov 29, 2013 | 11.76 | 11.77 | 11.64 | 11.68 | 0 | -0.03(-0.26%) |
Nov 27, 2013 | 11.73 | 11.81 | 11.65 | 11.71 | 0 | -0.04(-0.34%) |
Nov 26, 2013 | 11.78 | 11.85 | 11.68 | 11.75 | 0 | -0.04(-0.34%) |
Nov 25, 2013 | 11.97 | 11.97 | 11.66 | 11.79 | 645,632 | -0.15(-1.26%) |
Nov 22, 2013 | 12.16 | 12.16 | 11.75 | 11.94 | 0 | -0.20(-1.65%) |
Nov 21, 2013 | 11.83 | 12.29 | 11.69 | 12.14 | 489,320 | +0.30(+2.53%) |
Nov 20, 2013 | 12.14 | 12.16 | 11.80 | 11.84 | 0 | -0.29(-2.39%) |
Nov 19, 2013 | 12.28 | 12.31 | 11.97 | 12.13 | 353,247 | -0.11(-0.90%) |
Nov 18, 2013 | 11.87 | 12.30 | 11.87 | 12.24 | 0 | +0.44(+3.73%) |
Nov 15, 2013 | 12.04 | 12.12 | 11.65 | 11.80 | 0 | -0.25(-2.07%) |
Nov 14, 2013 | 11.79 | 12.12 | 11.63 | 12.05 | 479,193 | +0.26(+2.21%) |
Nov 13, 2013 | 11.80 | 11.84 | 11.64 | 11.79 | 311,892 | +0.00(+0.00%) |
Nov 12, 2013 | 11.98 | 12.00 | 11.74 | 11.79 | 0 | -0.17(-1.42%) |
Nov 11, 2013 | 11.34 | 12.07 | 11.34 | 11.96 | 0 | +0.62(+5.47%) |
Nov 08, 2013 | 13.59 | 13.79 | 11.30 | 11.34 | 0 | -2.24(-16.49%) |
Nov 07, 2013 | 14.74 | 14.80 | 13.20 | 13.58 | 2,289,833 | -1.94(-12.50%) |
Nov 06, 2013 | 15.47 | 15.70 | 15.44 | 15.52 | 175,806 | +0.06(+0.39%) |
Nov 05, 2013 | 15.61 | 15.65 | 15.41 | 15.46 | 377,510 | -0.25(-1.59%) |
Nov 04, 2013 | 15.53 | 15.71 | 15.45 | 15.71 | 231,454 | +0.19(+1.22%) |