Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 10.91 | 10.97 | 10.26 | 10.33 | 120,665 | -0.84(-7.52%) |
Jan 30, 2014 | 11.06 | 11.58 | 10.86 | 11.17 | 72,656 | +0.11(+0.99%) |
Jan 29, 2014 | 11.66 | 11.69 | 10.89 | 11.06 | 76,263 | -0.83(-6.98%) |
Jan 28, 2014 | 11.26 | 11.96 | 10.75 | 11.89 | 170,986 | +0.59(+5.22%) |
Jan 27, 2014 | 11.55 | 11.67 | 11.26 | 11.30 | 73,602 | -0.25(-2.16%) |
Jan 24, 2014 | 11.87 | 11.87 | 11.23 | 11.55 | 65,317 | -0.43(-3.59%) |
Jan 23, 2014 | 12.20 | 12.23 | 11.90 | 11.98 | 42,789 | -0.31(-2.52%) |
Jan 22, 2014 | 12.42 | 12.42 | 12.04 | 12.29 | 24,877 | -0.09(-0.73%) |
Jan 21, 2014 | 12.25 | 12.45 | 12.14 | 12.38 | 36,586 | +0.15(+1.23%) |
Jan 17, 2014 | 12.58 | 12.23 | 12.23 | 12.23 | 59,600 | -0.34(-2.70%) |
Jan 16, 2014 | 12.56 | 12.64 | 12.42 | 12.57 | 30,626 | -0.07(-0.55%) |
Jan 15, 2014 | 12.77 | 12.81 | 12.35 | 12.64 | 43,792 | -0.13(-1.02%) |
Jan 14, 2014 | 12.87 | 13.19 | 12.60 | 12.77 | 45,668 | -0.07(-0.55%) |
Jan 13, 2014 | 13.45 | 13.47 | 12.56 | 12.84 | 79,548 | -0.62(-4.61%) |
Jan 10, 2014 | 13.76 | 13.76 | 13.40 | 13.46 | 45,645 | -0.26(-1.90%) |
Jan 09, 2014 | 13.65 | 13.81 | 13.62 | 13.72 | 68,036 | +0.04(+0.29%) |
Jan 08, 2014 | 13.64 | 13.81 | 13.47 | 13.68 | 247,195 | +0.11(+0.81%) |
Jan 07, 2014 | 13.49 | 13.66 | 13.49 | 13.57 | 53,508 | +0.12(+0.89%) |
Jan 06, 2014 | 13.13 | 13.59 | 13.10 | 13.45 | 92,395 | +0.36(+2.75%) |
Jan 03, 2014 | 12.75 | 13.10 | 12.75 | 13.09 | 30,986 | +0.37(+2.91%) |
Jan 02, 2014 | 13.49 | 13.49 | 12.68 | 12.72 | 60,684 | -0.70(-5.22%) |
Dec 31, 2013 | 13.49 | 13.42 | 13.42 | 13.42 | 50,400 | -0.04(-0.30%) |
Dec 30, 2013 | 13.72 | 13.90 | 13.40 | 13.46 | 50,685 | -0.27(-1.97%) |
Dec 27, 2013 | 13.91 | 14.04 | 13.66 | 13.73 | 71,612 | -0.21(-1.51%) |
Dec 26, 2013 | 13.77 | 14.11 | 13.70 | 13.94 | 53,338 | +0.31(+2.27%) |
Dec 24, 2013 | 13.41 | 13.66 | 13.39 | 13.63 | 15,765 | +0.20(+1.49%) |
Dec 23, 2013 | 12.89 | 13.53 | 12.86 | 13.43 | 95,412 | +0.56(+4.35%) |
Dec 20, 2013 | 12.00 | 12.93 | 12.00 | 12.87 | 177,936 | +0.89(+7.43%) |
Dec 19, 2013 | 12.12 | 12.19 | 11.94 | 11.98 | 38,765 | -0.12(-0.99%) |
Dec 18, 2013 | 12.11 | 12.22 | 11.96 | 12.10 | 32,463 | -0.02(-0.17%) |
Dec 17, 2013 | 12.36 | 12.40 | 11.86 | 12.12 | 37,650 | -0.28(-2.26%) |
Dec 16, 2013 | 12.10 | 12.42 | 12.07 | 12.40 | 43,364 | +0.39(+3.25%) |
Dec 13, 2013 | 12.00 | 12.25 | 11.82 | 12.01 | 88,080 | +0.03(+0.25%) |
Dec 12, 2013 | 11.84 | 12.16 | 11.84 | 11.98 | 40,178 | +0.11(+0.93%) |
Dec 11, 2013 | 11.91 | 12.00 | 11.67 | 11.87 | 55,822 | -0.03(-0.25%) |
Dec 10, 2013 | 12.06 | 12.19 | 11.86 | 11.90 | 73,460 | -0.22(-1.82%) |
Dec 09, 2013 | 11.95 | 12.12 | 11.90 | 12.12 | 61,737 | +0.25(+2.11%) |
Dec 06, 2013 | 11.36 | 12.15 | 11.34 | 11.87 | 0 | +0.51(+4.49%) |
Dec 05, 2013 | 11.49 | 11.49 | 11.26 | 11.36 | 0 | -0.10(-0.87%) |
Dec 04, 2013 | 10.95 | 11.50 | 10.95 | 11.46 | 0 | +0.41(+3.71%) |
Dec 03, 2013 | 10.85 | 11.07 | 10.78 | 11.05 | 0 | +0.17(+1.56%) |
Dec 02, 2013 | 10.78 | 11.00 | 10.71 | 10.88 | 85,972 | +0.07(+0.65%) |
Nov 29, 2013 | 10.82 | 10.97 | 10.72 | 10.81 | 0 | +0.06(+0.56%) |
Nov 27, 2013 | 10.28 | 10.76 | 10.27 | 10.75 | 0 | +0.54(+5.29%) |
Nov 26, 2013 | 9.720 | 10.21 | 9.690 | 10.21 | 0 | +0.58(+6.02%) |
Nov 25, 2013 | 9.490 | 9.710 | 9.360 | 9.630 | 15,044 | +0.13(+1.37%) |
Nov 22, 2013 | 9.500 | 9.596 | 9.371 | 9.500 | 0 | +0.03(+0.32%) |
Nov 21, 2013 | 9.200 | 9.620 | 9.200 | 9.470 | 35,128 | +0.30(+3.27%) |
Nov 20, 2013 | 9.180 | 9.200 | 9.030 | 9.170 | 0 | +0.01(+0.11%) |
Nov 19, 2013 | 9.010 | 9.190 | 8.900 | 9.160 | 35,843 | +0.13(+1.44%) |
Nov 18, 2013 | 9.330 | 9.330 | 8.970 | 9.030 | 0 | -0.24(-2.59%) |
Nov 15, 2013 | 9.020 | 9.350 | 9.000 | 9.270 | 0 | +0.23(+2.54%) |
Nov 14, 2013 | 9.060 | 9.090 | 8.900 | 9.040 | 0 | -0.03(-0.33%) |
Nov 13, 2013 | 8.970 | 9.070 | 8.970 | 9.070 | 0 | +0.02(+0.22%) |
Nov 12, 2013 | 8.900 | 9.100 | 8.890 | 9.050 | 0 | +0.15(+1.69%) |
Nov 11, 2013 | 9.130 | 9.130 | 8.900 | 8.900 | 0 | -0.21(-2.31%) |
Nov 08, 2013 | 8.970 | 9.240 | 8.970 | 9.110 | 0 | +0.13(+1.45%) |
Nov 07, 2013 | 9.010 | 9.040 | 8.910 | 8.980 | 28,593 | -0.01(-0.11%) |
Nov 06, 2013 | 9.010 | 9.170 | 8.940 | 8.990 | 12,752 | +0.05(+0.56%) |
Nov 05, 2013 | 8.740 | 9.050 | 8.740 | 8.940 | 0 | +0.18(+2.05%) |
Nov 04, 2013 | 8.710 | 8.820 | 8.665 | 8.760 | 83,002 | +0.21(+2.46%) |