Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 9.304 | 9.622 | 9.291 | 9.466 | 438,740 | -0.18(-1.88%) |
Jan 30, 2014 | 9.616 | 9.729 | 9.529 | 9.647 | 381,150 | +0.00(+0.00%) |
Jan 29, 2014 | 9.491 | 9.791 | 9.454 | 9.647 | 210,382 | -0.09(-0.90%) |
Jan 28, 2014 | 9.685 | 9.816 | 9.597 | 9.735 | 206,422 | +0.02(+0.26%) |
Jan 27, 2014 | 9.791 | 9.816 | 9.516 | 9.710 | 258,926 | -0.10(-1.02%) |
Jan 24, 2014 | 9.828 | 9.935 | 9.666 | 9.810 | 396,442 | -0.09(-0.95%) |
Jan 23, 2014 | 10.15 | 10.17 | 9.747 | 9.903 | 461,724 | -0.43(-4.17%) |
Jan 22, 2014 | 10.28 | 10.34 | 10.14 | 10.33 | 403,625 | -0.06(-0.54%) |
Jan 21, 2014 | 10.28 | 10.39 | 10.07 | 10.39 | 439,851 | +0.03(+0.24%) |
Jan 17, 2014 | 10.38 | 10.37 | 10.37 | 10.37 | 545,592 | -0.22(-2.07%) |
Jan 16, 2014 | 10.64 | 10.68 | 10.47 | 10.58 | 108,700 | -0.08(-0.76%) |
Jan 15, 2014 | 10.68 | 10.77 | 10.55 | 10.67 | 232,844 | -0.01(-0.12%) |
Jan 14, 2014 | 10.57 | 10.73 | 10.52 | 10.68 | 197,546 | +0.13(+1.24%) |
Jan 13, 2014 | 10.74 | 10.78 | 10.41 | 10.55 | 210,908 | -0.22(-2.03%) |
Jan 10, 2014 | 10.57 | 10.78 | 10.55 | 10.77 | 202,600 | +0.29(+2.74%) |
Jan 09, 2014 | 10.38 | 10.55 | 10.32 | 10.48 | 254,434 | -0.12(-1.12%) |
Jan 08, 2014 | 10.59 | 10.72 | 10.47 | 10.60 | 260,925 | -0.01(-0.12%) |
Jan 07, 2014 | 10.88 | 10.88 | 10.59 | 10.61 | 262,455 | -0.27(-2.47%) |
Jan 06, 2014 | 10.71 | 10.98 | 10.61 | 10.88 | 414,932 | +0.15(+1.40%) |
Jan 03, 2014 | 10.70 | 10.81 | 10.59 | 10.73 | 210,313 | +0.11(+1.00%) |
Jan 02, 2014 | 10.80 | 10.83 | 10.47 | 10.62 | 258,688 | -0.53(-4.76%) |
Dec 31, 2013 | 11.12 | 11.15 | 11.15 | 11.15 | 97,787 | +0.01(+0.06%) |
Dec 30, 2013 | 11.16 | 11.22 | 11.08 | 11.15 | 251,917 | -0.12(-1.05%) |
Dec 27, 2013 | 10.89 | 11.36 | 10.89 | 11.27 | 380,930 | +0.37(+3.38%) |
Dec 26, 2013 | 10.88 | 10.92 | 10.73 | 10.90 | 195,778 | -0.04(-0.40%) |
Dec 24, 2013 | 10.87 | 11.12 | 10.63 | 10.94 | 84,452 | +0.04(+0.40%) |
Dec 23, 2013 | 10.79 | 10.92 | 10.68 | 10.90 | 336,459 | +0.21(+1.99%) |
Dec 20, 2013 | 10.75 | 10.86 | 10.68 | 10.68 | 376,311 | -0.17(-1.55%) |
Dec 19, 2013 | 10.64 | 10.91 | 10.61 | 10.85 | 396,954 | -0.04(-0.34%) |
Dec 18, 2013 | 10.68 | 10.94 | 10.55 | 10.89 | 542,216 | +0.48(+4.62%) |
Dec 17, 2013 | 10.51 | 10.57 | 10.40 | 10.41 | 494,096 | -0.14(-1.30%) |
Dec 16, 2013 | 10.57 | 10.76 | 10.53 | 10.55 | 420,183 | +0.03(+0.24%) |
Dec 13, 2013 | 10.57 | 10.59 | 10.45 | 10.52 | 301,953 | -0.01(-0.06%) |
Dec 12, 2013 | 10.48 | 10.57 | 10.37 | 10.53 | 573,954 | +0.04(+0.42%) |
Dec 11, 2013 | 10.83 | 10.87 | 10.46 | 10.48 | 282,066 | -0.46(-4.17%) |
Dec 10, 2013 | 10.90 | 11.01 | 10.85 | 10.94 | 515,568 | +0.04(+0.34%) |
Dec 09, 2013 | 10.70 | 10.93 | 10.58 | 10.90 | 1,111,005 | -0.34(-3.00%) |
Dec 06, 2013 | 11.08 | 11.45 | 10.98 | 11.24 | 624,259 | +0.35(+3.21%) |
Dec 05, 2013 | 10.77 | 10.94 | 10.75 | 10.89 | 219,480 | +0.06(+0.52%) |
Dec 04, 2013 | 10.77 | 10.90 | 10.66 | 10.83 | 312,394 | -0.15(-1.36%) |
Dec 03, 2013 | 11.22 | 11.23 | 10.78 | 10.98 | 420,349 | -0.08(-0.73%) |
Dec 02, 2013 | 11.06 | 11.15 | 10.99 | 11.07 | 492,934 | -0.08(-0.73%) |
Nov 29, 2013 | 11.01 | 11.20 | 10.98 | 11.15 | 509,805 | -0.01(-0.06%) |
Nov 27, 2013 | 11.09 | 11.27 | 11.00 | 11.15 | 404,186 | +0.01(+0.06%) |
Nov 26, 2013 | 11.05 | 11.17 | 10.97 | 11.15 | 512,983 | +0.03(+0.22%) |
Nov 25, 2013 | 11.30 | 11.34 | 11.06 | 11.12 | 334,383 | -0.37(-3.21%) |
Nov 22, 2013 | 11.49 | 11.60 | 11.45 | 11.49 | 400,406 | +0.23(+2.05%) |
Nov 21, 2013 | 11.07 | 11.32 | 11.05 | 11.26 | 381,127 | +0.07(+0.67%) |
Nov 20, 2013 | 11.13 | 11.33 | 11.08 | 11.18 | 314,059 | +0.03(+0.28%) |
Nov 19, 2013 | 11.37 | 11.38 | 11.12 | 11.15 | 364,670 | -0.17(-1.54%) |
Nov 18, 2013 | 11.25 | 11.46 | 11.23 | 11.33 | 644,540 | +0.11(+0.95%) |
Nov 15, 2013 | 11.18 | 11.25 | 11.17 | 11.22 | 180,538 | +0.04(+0.34%) |
Nov 14, 2013 | 10.75 | 11.18 | 10.70 | 11.18 | 605,633 | +0.68(+6.48%) |
Nov 12, 2013 | 10.47 | 10.58 | 10.45 | 10.50 | 216,807 | -0.08(-0.77%) |
Nov 11, 2013 | 10.57 | 10.67 | 10.47 | 10.58 | 195,944 | +0.05(+0.47%) |
Nov 08, 2013 | 10.37 | 10.60 | 10.20 | 10.53 | 510,930 | +0.02(+0.18%) |
Nov 07, 2013 | 10.87 | 10.87 | 10.42 | 10.52 | 532,582 | -0.07(-0.65%) |
Nov 06, 2013 | 10.60 | 10.64 | 10.47 | 10.58 | 383,480 | +0.06(+0.53%) |
Nov 05, 2013 | 10.52 | 10.63 | 10.48 | 10.53 | 360,020 | -0.25(-2.32%) |
Nov 04, 2013 | 10.90 | 10.91 | 10.73 | 10.78 | 485,965 | -0.13(-1.20%) |