Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 10.11 | 10.26 | 9.860 | 9.900 | 72,832 | -0.38(-3.70%) |
Jan 30, 2014 | 9.910 | 10.69 | 9.910 | 10.28 | 82,814 | +0.44(+4.47%) |
Jan 29, 2014 | 10.28 | 10.29 | 9.830 | 9.840 | 70,077 | -0.42(-4.09%) |
Jan 28, 2014 | 10.31 | 10.37 | 10.11 | 10.26 | 80,911 | -0.04(-0.39%) |
Jan 27, 2014 | 10.69 | 10.72 | 10.20 | 10.30 | 64,101 | -0.38(-3.56%) |
Jan 24, 2014 | 11.33 | 11.33 | 10.65 | 10.68 | 74,293 | -0.75(-6.56%) |
Jan 23, 2014 | 11.36 | 11.47 | 11.28 | 11.43 | 33,343 | +0.05(+0.44%) |
Jan 22, 2014 | 11.66 | 11.70 | 11.25 | 11.38 | 54,556 | -0.24(-2.07%) |
Jan 21, 2014 | 11.37 | 11.68 | 11.31 | 11.62 | 66,379 | +0.27(+2.38%) |
Jan 17, 2014 | 11.49 | 11.35 | 11.35 | 11.35 | 41,100 | -0.18(-1.56%) |
Jan 16, 2014 | 11.58 | 11.73 | 11.50 | 11.53 | 93,218 | -0.05(-0.43%) |
Jan 15, 2014 | 11.56 | 11.75 | 11.34 | 11.58 | 126,933 | +0.02(+0.17%) |
Jan 14, 2014 | 11.67 | 11.86 | 11.51 | 11.56 | 90,845 | -0.09(-0.77%) |
Jan 13, 2014 | 11.83 | 11.99 | 11.45 | 11.65 | 94,301 | -0.17(-1.44%) |
Jan 10, 2014 | 11.86 | 12.11 | 11.60 | 11.82 | 109,645 | -0.13(-1.09%) |
Jan 09, 2014 | 12.00 | 12.00 | 11.32 | 11.95 | 139,577 | -0.05(-0.42%) |
Jan 08, 2014 | 11.90 | 12.03 | 11.57 | 12.00 | 158,378 | +0.15(+1.27%) |
Jan 07, 2014 | 11.61 | 12.40 | 11.47 | 11.85 | 238,318 | +0.23(+1.98%) |
Jan 06, 2014 | 11.68 | 11.75 | 11.35 | 11.62 | 128,272 | +0.02(+0.17%) |
Jan 03, 2014 | 11.44 | 11.76 | 11.27 | 11.60 | 150,252 | +0.25(+2.20%) |
Jan 02, 2014 | 11.70 | 11.79 | 11.01 | 11.35 | 199,438 | -0.44(-3.73%) |
Dec 31, 2013 | 11.96 | 11.79 | 11.79 | 11.79 | 122,300 | -0.17(-1.42%) |
Dec 30, 2013 | 11.44 | 12.00 | 11.33 | 11.96 | 178,557 | +0.55(+4.82%) |
Dec 27, 2013 | 11.32 | 11.57 | 11.17 | 11.41 | 85,108 | +0.09(+0.80%) |
Dec 26, 2013 | 11.75 | 11.85 | 11.30 | 11.32 | 96,920 | -0.35(-3.00%) |
Dec 24, 2013 | 11.47 | 11.90 | 11.43 | 11.67 | 125,985 | +0.19(+1.66%) |
Dec 23, 2013 | 11.13 | 11.50 | 10.83 | 11.48 | 263,219 | +0.51(+4.65%) |
Dec 20, 2013 | 10.27 | 11.05 | 10.27 | 10.97 | 314,320 | +0.66(+6.40%) |
Dec 19, 2013 | 10.46 | 10.68 | 10.27 | 10.31 | 172,415 | -0.23(-2.18%) |
Dec 18, 2013 | 10.61 | 10.70 | 10.44 | 10.54 | 137,710 | -0.03(-0.28%) |
Dec 17, 2013 | 10.83 | 10.83 | 10.40 | 10.57 | 142,464 | -0.28(-2.58%) |
Dec 16, 2013 | 10.77 | 11.00 | 10.59 | 10.85 | 235,677 | -0.03(-0.28%) |
Dec 13, 2013 | 9.950 | 11.18 | 9.950 | 10.88 | 836,710 | +1.14(+11.70%) |
Dec 12, 2013 | 9.820 | 9.880 | 9.420 | 9.740 | 243,878 | -0.14(-1.42%) |
Dec 11, 2013 | 8.840 | 9.980 | 8.820 | 9.880 | 369,808 | +1.08(+12.27%) |
Dec 10, 2013 | 8.330 | 8.820 | 8.330 | 8.800 | 134,008 | +0.40(+4.76%) |
Dec 09, 2013 | 8.440 | 8.580 | 8.320 | 8.400 | 214,124 | -0.18(-2.10%) |
Dec 06, 2013 | 8.200 | 8.610 | 8.200 | 8.580 | 188,719 | +0.40(+4.89%) |
Dec 05, 2013 | 8.190 | 8.200 | 8.150 | 8.180 | 50,779 | -0.01(-0.12%) |
Dec 04, 2013 | 8.140 | 8.290 | 8.140 | 8.190 | 207,374 | +0.01(+0.12%) |
Dec 03, 2013 | 8.170 | 8.340 | 8.070 | 8.180 | 125,890 | +0.06(+0.74%) |
Dec 02, 2013 | 8.220 | 8.290 | 8.010 | 8.120 | 107,534 | -0.09(-1.10%) |
Nov 29, 2013 | 8.200 | 8.330 | 8.080 | 8.210 | 79,552 | +0.02(+0.24%) |
Nov 27, 2013 | 7.900 | 8.200 | 7.775 | 8.190 | 159,081 | +0.34(+4.33%) |
Nov 26, 2013 | 7.710 | 7.900 | 7.560 | 7.850 | 384,674 | +0.12(+1.55%) |
Nov 25, 2013 | 7.630 | 7.850 | 7.580 | 7.730 | 163,759 | -0.01(-0.13%) |
Nov 22, 2013 | 7.950 | 8.090 | 7.550 | 7.740 | 907,969 | -0.50(-6.07%) |
Nov 21, 2013 | 8.270 | 8.330 | 8.020 | 8.240 | 188,608 | +0.00(+0.00%) |
Nov 20, 2013 | 8.700 | 8.770 | 8.130 | 8.240 | 536,452 | -0.52(-5.94%) |
Nov 19, 2013 | 9.120 | 9.190 | 8.710 | 8.760 | 348,409 | -0.38(-4.16%) |
Nov 18, 2013 | 9.120 | 9.390 | 9.110 | 9.140 | 248,746 | -0.01(-0.11%) |
Nov 15, 2013 | 9.490 | 9.580 | 9.120 | 9.150 | 236,819 | -0.34(-3.58%) |
Nov 14, 2013 | 8.860 | 9.610 | 8.860 | 9.490 | 422,227 | +0.97(+11.38%) |
Nov 12, 2013 | 8.420 | 8.570 | 8.420 | 8.520 | 81,266 | +0.06(+0.71%) |
Nov 11, 2013 | 8.240 | 8.500 | 8.110 | 8.460 | 214,116 | +0.22(+2.67%) |
Nov 08, 2013 | 8.350 | 8.360 | 8.240 | 8.240 | 132,173 | -0.10(-1.20%) |
Nov 07, 2013 | 8.490 | 8.500 | 8.300 | 8.340 | 120,451 | -0.15(-1.77%) |
Nov 06, 2013 | 8.520 | 8.560 | 8.450 | 8.490 | 149,341 | -0.03(-0.35%) |
Nov 05, 2013 | 8.600 | 8.650 | 8.510 | 8.520 | 153,951 | -0.13(-1.50%) |
Nov 04, 2013 | 8.840 | 8.850 | 8.200 | 8.650 | 504,641 | -0.19(-2.15%) |