Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 9.747 | 10.00 | 9.681 | 9.841 | 1,412,486 | -0.03(-0.30%) |
Jan 30, 2014 | 9.936 | 10.10 | 9.827 | 9.871 | 1,546,603 | -0.04(-0.37%) |
Jan 29, 2014 | 10.55 | 10.61 | 9.867 | 9.907 | 3,075,612 | -0.73(-6.86%) |
Jan 28, 2014 | 10.78 | 10.94 | 10.56 | 10.64 | 980,971 | -0.15(-1.35%) |
Jan 27, 2014 | 10.91 | 10.98 | 10.61 | 10.78 | 928,227 | -0.10(-0.94%) |
Jan 24, 2014 | 11.18 | 11.21 | 10.87 | 10.89 | 1,141,962 | -0.34(-3.06%) |
Jan 23, 2014 | 11.40 | 11.43 | 11.13 | 11.23 | 846,436 | -0.18(-1.60%) |
Jan 22, 2014 | 11.29 | 11.57 | 11.21 | 11.41 | 1,089,966 | +0.17(+1.49%) |
Jan 21, 2014 | 11.10 | 11.35 | 11.07 | 11.24 | 819,040 | +0.16(+1.45%) |
Jan 17, 2014 | 11.23 | 11.08 | 11.08 | 11.08 | 1,827,069 | -0.17(-1.49%) |
Jan 16, 2014 | 11.29 | 11.45 | 11.21 | 11.25 | 1,281,406 | -0.11(-0.96%) |
Jan 15, 2014 | 11.35 | 11.53 | 11.28 | 11.36 | 912,538 | +0.01(+0.13%) |
Jan 14, 2014 | 11.04 | 11.36 | 10.99 | 11.35 | 1,183,496 | +0.29(+2.64%) |
Jan 13, 2014 | 11.84 | 11.97 | 11.03 | 11.05 | 2,895,166 | -0.78(-6.60%) |
Jan 10, 2014 | 11.45 | 11.85 | 11.30 | 11.83 | 2,354,937 | +0.39(+3.45%) |
Jan 09, 2014 | 10.71 | 11.48 | 10.68 | 11.44 | 3,927,821 | +0.76(+7.11%) |
Jan 08, 2014 | 10.73 | 10.97 | 10.63 | 10.68 | 1,987,720 | -0.09(-0.81%) |
Jan 07, 2014 | 10.75 | 10.88 | 10.69 | 10.77 | 1,169,795 | +0.03(+0.27%) |
Jan 06, 2014 | 10.72 | 10.78 | 10.48 | 10.74 | 1,087,713 | +0.02(+0.20%) |
Jan 03, 2014 | 10.74 | 10.91 | 10.61 | 10.72 | 1,074,620 | +0.01(+0.14%) |
Jan 02, 2014 | 10.92 | 10.97 | 10.60 | 10.70 | 1,017,505 | -0.21(-1.94%) |
Dec 31, 2013 | 10.77 | 10.91 | 10.91 | 10.91 | 1,297,398 | +0.13(+1.22%) |
Dec 30, 2013 | 10.79 | 10.94 | 10.64 | 10.78 | 858,330 | -0.05(-0.47%) |
Dec 27, 2013 | 10.86 | 10.89 | 10.37 | 10.83 | 1,688,954 | -0.01(-0.13%) |
Dec 26, 2013 | 10.67 | 10.92 | 10.67 | 10.85 | 1,027,734 | +0.21(+1.99%) |
Dec 24, 2013 | 10.77 | 10.98 | 10.62 | 10.64 | 719,101 | -0.23(-2.08%) |
Dec 23, 2013 | 10.78 | 10.86 | 10.39 | 10.86 | 1,980,785 | +0.20(+1.92%) |
Dec 20, 2013 | 10.52 | 10.76 | 10.47 | 10.66 | 2,089,948 | +0.12(+1.11%) |
Dec 19, 2013 | 10.26 | 10.63 | 9.987 | 10.54 | 2,549,203 | +0.29(+2.85%) |
Dec 18, 2013 | 10.26 | 10.33 | 9.933 | 10.25 | 2,549,786 | -0.04(-0.35%) |
Dec 17, 2013 | 10.28 | 10.34 | 9.987 | 10.29 | 1,563,819 | -0.02(-0.21%) |
Dec 16, 2013 | 10.37 | 10.50 | 10.03 | 10.31 | 2,205,577 | +0.03(+0.28%) |
Dec 13, 2013 | 10.43 | 10.52 | 10.18 | 10.28 | 1,488,257 | -0.15(-1.47%) |
Dec 12, 2013 | 10.45 | 10.56 | 10.32 | 10.43 | 942,291 | -0.02(-0.21%) |
Dec 11, 2013 | 10.16 | 10.59 | 9.783 | 10.45 | 3,950,711 | +0.23(+2.29%) |
Dec 10, 2013 | 10.72 | 10.87 | 10.17 | 10.22 | 4,288,130 | -0.50(-4.70%) |
Dec 09, 2013 | 10.59 | 11.30 | 10.59 | 10.72 | 3,433,851 | +0.19(+1.80%) |
Dec 06, 2013 | 12.04 | 12.15 | 10.52 | 10.54 | 9,906,613 | -1.43(-11.96%) |
Dec 05, 2013 | 11.86 | 12.15 | 11.70 | 11.97 | 886,800 | +0.07(+0.55%) |
Dec 04, 2013 | 11.97 | 12.09 | 11.81 | 11.90 | 1,204,089 | -0.11(-0.91%) |
Dec 03, 2013 | 11.94 | 12.02 | 11.82 | 12.01 | 961,941 | +0.06(+0.49%) |
Dec 02, 2013 | 12.29 | 12.39 | 11.86 | 11.95 | 1,462,452 | -0.30(-2.44%) |
Nov 29, 2013 | 12.24 | 12.64 | 12.21 | 12.25 | 1,351,009 | +0.07(+0.54%) |
Nov 27, 2013 | 11.41 | 12.23 | 11.37 | 12.19 | 4,336,888 | +0.91(+8.03%) |
Nov 26, 2013 | 11.86 | 12.17 | 11.14 | 11.28 | 4,871,884 | -0.72(-5.96%) |
Nov 25, 2013 | 11.49 | 12.13 | 11.41 | 12.00 | 5,347,532 | +0.45(+3.92%) |
Nov 22, 2013 | 11.49 | 11.56 | 11.36 | 11.54 | 955,820 | +0.07(+0.64%) |
Nov 21, 2013 | 11.56 | 11.67 | 11.47 | 11.47 | 1,295,353 | -0.09(-0.76%) |
Nov 20, 2013 | 11.21 | 11.67 | 11.15 | 11.56 | 1,155,288 | +0.35(+3.13%) |
Nov 19, 2013 | 11.58 | 11.64 | 11.16 | 11.21 | 1,692,525 | -0.36(-3.09%) |
Nov 18, 2013 | 11.50 | 11.77 | 11.32 | 11.56 | 1,533,128 | +0.07(+0.57%) |
Nov 15, 2013 | 11.27 | 11.61 | 11.02 | 11.50 | 1,071,148 | +0.23(+2.01%) |
Nov 14, 2013 | 11.28 | 11.33 | 11.05 | 11.27 | 612,500 | -0.06(-0.52%) |
Nov 13, 2013 | 11.13 | 11.37 | 11.03 | 11.33 | 1,022,431 | +0.16(+1.44%) |
Nov 12, 2013 | 11.09 | 11.23 | 11.00 | 11.17 | 1,054,312 | +0.05(+0.46%) |
Nov 11, 2013 | 10.64 | 11.23 | 10.60 | 11.12 | 1,698,215 | +0.43(+4.03%) |
Nov 08, 2013 | 10.69 | 10.74 | 10.45 | 10.69 | 1,233,757 | -0.02(-0.20%) |
Nov 07, 2013 | 10.75 | 10.85 | 10.51 | 10.71 | 889,746 | -0.05(-0.47%) |
Nov 06, 2013 | 10.72 | 10.79 | 10.58 | 10.76 | 666,550 | +0.07(+0.61%) |
Nov 05, 2013 | 10.88 | 10.89 | 10.60 | 10.70 | 955,849 | -0.21(-1.94%) |
Nov 04, 2013 | 10.51 | 10.99 | 10.48 | 10.91 | 1,457,431 | +0.40(+3.82%) |