Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 11.81 | 12.20 | 11.55 | 11.62 | 981,713 | -0.47(-3.88%) |
Jan 30, 2014 | 11.59 | 12.20 | 11.31 | 12.09 | 1,158,029 | +0.59(+5.10%) |
Jan 29, 2014 | 11.80 | 11.90 | 11.42 | 11.50 | 770,892 | -0.42(-3.51%) |
Jan 28, 2014 | 11.43 | 12.02 | 11.26 | 11.92 | 1,381,700 | +0.49(+4.25%) |
Jan 27, 2014 | 12.08 | 12.10 | 11.33 | 11.43 | 1,644,797 | -0.59(-4.94%) |
Jan 24, 2014 | 12.11 | 12.22 | 11.89 | 12.03 | 1,743,543 | -0.20(-1.64%) |
Jan 23, 2014 | 12.05 | 12.25 | 11.78 | 12.23 | 1,587,076 | +0.13(+1.04%) |
Jan 22, 2014 | 12.30 | 12.60 | 11.80 | 12.10 | 2,335,631 | -0.25(-2.03%) |
Jan 21, 2014 | 10.63 | 12.55 | 10.47 | 12.35 | 4,905,863 | +1.75(+16.51%) |
Jan 17, 2014 | 10.24 | 10.60 | 10.60 | 10.60 | 1,171,672 | +0.34(+3.35%) |
Jan 16, 2014 | 10.38 | 10.54 | 10.13 | 10.26 | 966,483 | -0.10(-0.97%) |
Jan 15, 2014 | 10.56 | 10.56 | 10.24 | 10.36 | 1,167,033 | -0.20(-1.90%) |
Jan 14, 2014 | 10.39 | 10.64 | 9.966 | 10.56 | 924,031 | +0.18(+1.69%) |
Jan 13, 2014 | 10.75 | 10.91 | 10.34 | 10.39 | 1,552,435 | -0.45(-4.17%) |
Jan 10, 2014 | 10.84 | 11.29 | 10.47 | 10.84 | 4,323,093 | +0.46(+4.44%) |
Jan 09, 2014 | 10.34 | 10.67 | 10.14 | 10.38 | 1,495,142 | +0.13(+1.31%) |
Jan 08, 2014 | 9.573 | 10.34 | 9.559 | 10.24 | 2,018,190 | +0.67(+7.00%) |
Jan 07, 2014 | 9.690 | 9.816 | 9.397 | 9.573 | 1,069,761 | -0.08(-0.87%) |
Jan 06, 2014 | 10.10 | 10.17 | 9.514 | 9.657 | 1,277,144 | -0.42(-4.16%) |
Jan 03, 2014 | 10.17 | 10.25 | 9.966 | 10.08 | 719,439 | -0.10(-0.99%) |
Jan 02, 2014 | 9.774 | 10.18 | 9.707 | 10.18 | 916,871 | +0.45(+4.65%) |
Dec 31, 2013 | 10.01 | 9.724 | 9.724 | 9.724 | 597,597 | -0.28(-2.85%) |
Dec 30, 2013 | 9.966 | 10.21 | 9.858 | 10.01 | 390,544 | +0.07(+0.67%) |
Dec 27, 2013 | 10.02 | 10.05 | 9.807 | 9.941 | 468,126 | -0.01(-0.08%) |
Dec 26, 2013 | 9.899 | 10.05 | 9.807 | 9.950 | 547,182 | +0.08(+0.76%) |
Dec 24, 2013 | 10.02 | 10.02 | 9.707 | 9.874 | 440,021 | -0.18(-1.75%) |
Dec 23, 2013 | 9.858 | 10.15 | 9.682 | 10.05 | 1,611,362 | +0.20(+2.04%) |
Dec 20, 2013 | 9.456 | 9.908 | 9.179 | 9.849 | 2,816,537 | +0.44(+4.63%) |
Dec 19, 2013 | 9.028 | 9.430 | 8.978 | 9.414 | 894,508 | +0.35(+3.88%) |
Dec 18, 2013 | 8.970 | 9.162 | 8.752 | 9.062 | 816,052 | +0.12(+1.31%) |
Dec 17, 2013 | 9.079 | 9.242 | 8.928 | 8.945 | 920,657 | -0.14(-1.57%) |
Dec 16, 2013 | 8.886 | 9.380 | 8.886 | 9.087 | 1,622,936 | +0.18(+2.07%) |
Dec 13, 2013 | 9.280 | 9.414 | 8.894 | 8.903 | 1,338,089 | -0.32(-3.45%) |
Dec 12, 2013 | 9.397 | 9.472 | 8.978 | 9.221 | 1,088,834 | -0.15(-1.61%) |
Dec 11, 2013 | 9.539 | 9.623 | 9.121 | 9.372 | 1,487,500 | -0.14(-1.50%) |
Dec 10, 2013 | 9.573 | 9.631 | 9.137 | 9.514 | 931,924 | -0.08(-0.79%) |
Dec 09, 2013 | 9.497 | 9.631 | 9.414 | 9.590 | 695,267 | +0.14(+1.51%) |
Dec 06, 2013 | 9.338 | 9.648 | 9.255 | 9.447 | 0 | +0.15(+1.62%) |
Dec 05, 2013 | 9.447 | 9.506 | 9.162 | 9.296 | 0 | -0.18(-1.86%) |
Dec 04, 2013 | 9.338 | 9.531 | 9.296 | 9.472 | 0 | +0.08(+0.80%) |
Dec 03, 2013 | 9.623 | 9.698 | 9.372 | 9.397 | 0 | -0.24(-2.52%) |
Dec 02, 2013 | 9.648 | 9.824 | 9.548 | 9.640 | 1,191,030 | +0.08(+0.79%) |
Nov 29, 2013 | 9.581 | 9.690 | 9.497 | 9.564 | 0 | +0.05(+0.53%) |
Nov 27, 2013 | 9.590 | 9.715 | 9.430 | 9.514 | 0 | -0.06(-0.61%) |
Nov 26, 2013 | 9.347 | 9.648 | 9.130 | 9.573 | 0 | +0.27(+2.88%) |
Nov 25, 2013 | 8.819 | 9.338 | 8.668 | 9.305 | 1,246,964 | +0.44(+5.01%) |
Nov 22, 2013 | 8.844 | 9.154 | 8.769 | 8.861 | 0 | +0.04(+0.47%) |
Nov 21, 2013 | 8.626 | 8.878 | 8.593 | 8.819 | 806,204 | +0.24(+2.83%) |
Nov 20, 2013 | 8.551 | 8.710 | 8.526 | 8.576 | 0 | +0.05(+0.59%) |
Nov 19, 2013 | 8.434 | 8.593 | 8.325 | 8.526 | 833,283 | +0.11(+1.29%) |
Nov 18, 2013 | 8.358 | 8.760 | 8.325 | 8.417 | 0 | +0.08(+1.01%) |
Nov 15, 2013 | 8.199 | 8.518 | 8.132 | 8.333 | 0 | +0.13(+1.53%) |
Nov 14, 2013 | 8.049 | 8.342 | 8.049 | 8.208 | 814,156 | +0.48(+6.18%) |
Nov 12, 2013 | 7.789 | 7.881 | 7.596 | 7.730 | 0 | -0.06(-0.75%) |
Nov 11, 2013 | 7.755 | 7.881 | 7.563 | 7.789 | 0 | +0.05(+0.65%) |
Nov 08, 2013 | 7.781 | 8.074 | 7.647 | 7.739 | 0 | -0.01(-0.11%) |
Nov 07, 2013 | 7.797 | 7.923 | 7.605 | 7.747 | 1,260,133 | -0.10(-1.28%) |
Nov 06, 2013 | 8.141 | 8.191 | 7.647 | 7.848 | 1,913,140 | -0.26(-3.20%) |
Nov 05, 2013 | 8.057 | 8.241 | 7.982 | 8.107 | 683,442 | -0.01(-0.10%) |
Nov 04, 2013 | 8.040 | 8.174 | 7.898 | 8.116 | 722,118 | +0.08(+1.04%) |