Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 8.314 | 8.600 | 8.314 | 8.600 | 759,650 | +0.20(+2.32%) |
Jan 30, 2014 | 8.496 | 8.586 | 8.359 | 8.405 | 499,963 | -0.05(-0.54%) |
Jan 29, 2014 | 8.515 | 8.704 | 8.437 | 8.450 | 388,027 | -0.13(-1.52%) |
Jan 28, 2014 | 8.463 | 8.613 | 8.463 | 8.580 | 439,492 | +0.13(+1.54%) |
Jan 27, 2014 | 8.548 | 8.580 | 8.450 | 8.450 | 545,904 | -0.03(-0.38%) |
Jan 24, 2014 | 8.632 | 8.678 | 8.463 | 8.483 | 516,045 | -0.16(-1.88%) |
Jan 23, 2014 | 8.684 | 8.710 | 8.444 | 8.645 | 1,094,591 | -0.09(-1.04%) |
Jan 22, 2014 | 9.360 | 9.438 | 8.496 | 8.736 | 1,634,461 | -0.60(-6.47%) |
Jan 21, 2014 | 9.790 | 9.920 | 9.243 | 9.341 | 1,181,691 | -0.59(-5.89%) |
Jan 17, 2014 | 10.10 | 9.926 | 9.926 | 9.926 | 470,437 | -0.14(-1.42%) |
Jan 16, 2014 | 10.07 | 10.14 | 9.933 | 10.07 | 275,944 | -0.05(-0.51%) |
Jan 15, 2014 | 10.17 | 10.28 | 9.985 | 10.12 | 421,818 | -0.05(-0.51%) |
Jan 14, 2014 | 10.24 | 10.32 | 10.15 | 10.17 | 279,956 | -0.06(-0.63%) |
Jan 13, 2014 | 10.24 | 10.38 | 10.06 | 10.24 | 332,561 | +0.01(+0.06%) |
Jan 10, 2014 | 10.19 | 10.24 | 9.978 | 10.23 | 313,788 | +0.10(+0.96%) |
Jan 09, 2014 | 10.28 | 10.35 | 10.04 | 10.13 | 371,737 | -0.08(-0.76%) |
Jan 08, 2014 | 10.47 | 10.63 | 10.15 | 10.21 | 539,521 | -0.24(-2.30%) |
Jan 07, 2014 | 10.41 | 10.67 | 10.41 | 10.45 | 508,430 | +0.05(+0.50%) |
Jan 06, 2014 | 10.62 | 10.73 | 10.36 | 10.40 | 542,644 | -0.23(-2.14%) |
Jan 03, 2014 | 10.84 | 10.85 | 10.60 | 10.63 | 405,656 | -0.20(-1.80%) |
Jan 02, 2014 | 10.80 | 10.89 | 10.67 | 10.82 | 281,014 | +0.01(+0.12%) |
Dec 31, 2013 | 10.74 | 10.81 | 10.81 | 10.81 | 293,215 | +0.10(+0.91%) |
Dec 30, 2013 | 10.60 | 10.78 | 10.54 | 10.71 | 350,551 | +0.07(+0.67%) |
Dec 27, 2013 | 10.87 | 10.89 | 10.40 | 10.64 | 383,052 | -0.17(-1.56%) |
Dec 26, 2013 | 10.87 | 10.94 | 10.72 | 10.81 | 113,224 | +0.01(+0.12%) |
Dec 24, 2013 | 10.78 | 10.86 | 10.69 | 10.80 | 102,945 | +0.05(+0.48%) |
Dec 23, 2013 | 10.62 | 10.78 | 10.56 | 10.74 | 282,105 | +0.10(+0.92%) |
Dec 20, 2013 | 10.33 | 10.74 | 10.22 | 10.65 | 568,070 | +0.34(+3.34%) |
Dec 19, 2013 | 10.31 | 10.39 | 10.28 | 10.30 | 188,585 | -0.01(-0.13%) |
Dec 18, 2013 | 10.24 | 10.35 | 10.14 | 10.32 | 332,221 | +0.09(+0.89%) |
Dec 17, 2013 | 10.22 | 10.37 | 10.14 | 10.22 | 270,987 | +0.03(+0.25%) |
Dec 16, 2013 | 10.09 | 10.26 | 10.08 | 10.20 | 266,291 | +0.18(+1.82%) |
Dec 13, 2013 | 9.985 | 10.09 | 9.841 | 10.02 | 295,694 | +0.03(+0.26%) |
Dec 12, 2013 | 10.06 | 10.08 | 9.894 | 9.991 | 185,952 | -0.08(-0.84%) |
Dec 11, 2013 | 10.18 | 10.19 | 10.02 | 10.08 | 240,713 | -0.06(-0.64%) |
Dec 10, 2013 | 10.06 | 10.20 | 10.04 | 10.14 | 227,306 | +0.08(+0.78%) |
Dec 09, 2013 | 10.19 | 10.27 | 10.00 | 10.06 | 156,487 | -0.07(-0.71%) |
Dec 06, 2013 | 10.09 | 10.31 | 10.04 | 10.13 | 0 | +0.11(+1.10%) |
Dec 05, 2013 | 10.20 | 10.20 | 9.985 | 10.02 | 0 | -0.16(-1.53%) |
Dec 04, 2013 | 9.816 | 10.25 | 9.751 | 10.18 | 0 | +0.31(+3.09%) |
Dec 03, 2013 | 9.835 | 9.933 | 9.783 | 9.874 | 0 | -0.02(-0.20%) |
Dec 02, 2013 | 10.24 | 10.26 | 9.874 | 9.894 | 279,264 | -0.36(-3.55%) |
Nov 29, 2013 | 10.08 | 10.30 | 10.08 | 10.26 | 0 | +0.19(+1.87%) |
Nov 27, 2013 | 10.02 | 10.09 | 9.972 | 10.07 | 0 | -0.02(-0.19%) |
Nov 26, 2013 | 9.952 | 10.11 | 9.888 | 10.09 | 0 | +0.13(+1.31%) |
Nov 25, 2013 | 9.972 | 10.07 | 9.946 | 9.959 | 203,438 | -0.01(-0.13%) |
Nov 22, 2013 | 10.08 | 10.10 | 9.946 | 9.972 | 0 | -0.07(-0.71%) |
Nov 21, 2013 | 9.991 | 10.11 | 9.946 | 10.04 | 261,489 | +0.10(+0.98%) |
Nov 20, 2013 | 10.05 | 10.08 | 9.900 | 9.946 | 0 | -0.08(-0.78%) |
Nov 19, 2013 | 10.05 | 10.06 | 9.907 | 10.02 | 213,584 | +0.00(+0.00%) |
Nov 18, 2013 | 9.965 | 10.06 | 9.920 | 10.02 | 0 | +0.07(+0.72%) |
Nov 15, 2013 | 9.991 | 10.07 | 9.887 | 9.952 | 0 | +0.00(+0.00%) |
Nov 14, 2013 | 9.796 | 10.06 | 9.757 | 9.952 | 0 | +0.18(+1.80%) |
Nov 13, 2013 | 9.581 | 9.806 | 9.523 | 9.777 | 0 | +0.15(+1.55%) |
Nov 12, 2013 | 9.490 | 9.705 | 9.490 | 9.627 | 0 | +0.10(+1.02%) |
Nov 11, 2013 | 9.516 | 9.633 | 9.490 | 9.529 | 0 | -0.03(-0.34%) |
Nov 08, 2013 | 9.432 | 9.738 | 9.432 | 9.562 | 0 | +0.06(+0.62%) |
Nov 07, 2013 | 9.549 | 9.679 | 9.433 | 9.503 | 297,977 | -0.08(-0.88%) |
Nov 06, 2013 | 9.555 | 9.627 | 9.412 | 9.588 | 352,142 | +0.06(+0.61%) |
Nov 05, 2013 | 9.581 | 9.632 | 9.510 | 9.529 | 0 | -0.10(-1.00%) |
Nov 04, 2013 | 9.587 | 9.690 | 9.497 | 9.626 | 409,865 | +0.10(+1.05%) |