Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 11.83 | 12.28 | 11.68 | 12.00 | 551,332 | -0.05(-0.41%) |
Jan 30, 2014 | 12.07 | 12.42 | 11.88 | 12.05 | 732,038 | +0.14(+1.18%) |
Jan 29, 2014 | 11.99 | 12.88 | 11.88 | 11.91 | 1,282,627 | +0.16(+1.36%) |
Jan 28, 2014 | 11.40 | 11.79 | 11.37 | 11.75 | 950,897 | +0.40(+3.52%) |
Jan 27, 2014 | 11.67 | 11.70 | 11.03 | 11.35 | 739,858 | -0.33(-2.83%) |
Jan 24, 2014 | 11.87 | 11.89 | 11.33 | 11.68 | 659,122 | -0.32(-2.67%) |
Jan 23, 2014 | 11.99 | 12.00 | 11.50 | 12.00 | 719,040 | +0.00(+0.00%) |
Jan 22, 2014 | 12.37 | 12.47 | 11.96 | 12.00 | 1,133,186 | -0.37(-2.99%) |
Jan 21, 2014 | 12.25 | 12.40 | 12.18 | 12.37 | 720,047 | +0.18(+1.48%) |
Jan 17, 2014 | 12.00 | 12.19 | 12.19 | 12.19 | 786,800 | +0.15(+1.25%) |
Jan 16, 2014 | 12.02 | 12.07 | 11.75 | 12.04 | 442,917 | +0.08(+0.67%) |
Jan 15, 2014 | 11.39 | 12.14 | 11.39 | 11.96 | 1,101,496 | +0.57(+5.00%) |
Jan 14, 2014 | 11.30 | 11.41 | 11.23 | 11.39 | 466,115 | +0.17(+1.52%) |
Jan 13, 2014 | 11.54 | 11.68 | 11.11 | 11.22 | 653,090 | -0.30(-2.60%) |
Jan 10, 2014 | 11.25 | 11.55 | 11.12 | 11.52 | 1,024,675 | +0.31(+2.77%) |
Jan 09, 2014 | 11.09 | 11.26 | 10.94 | 11.21 | 865,567 | +0.19(+1.72%) |
Jan 08, 2014 | 10.99 | 11.14 | 10.92 | 11.02 | 717,145 | +0.07(+0.64%) |
Jan 07, 2014 | 10.64 | 10.99 | 10.64 | 10.95 | 616,446 | +0.38(+3.60%) |
Jan 06, 2014 | 10.96 | 11.03 | 10.57 | 10.57 | 415,766 | -0.30(-2.76%) |
Jan 03, 2014 | 10.54 | 11.02 | 10.50 | 10.87 | 609,730 | +0.29(+2.74%) |
Jan 02, 2014 | 10.50 | 10.63 | 10.20 | 10.58 | 575,095 | +0.00(+0.00%) |
Dec 31, 2013 | 10.68 | 10.58 | 10.58 | 10.58 | 632,700 | -0.01(-0.09%) |
Dec 30, 2013 | 10.47 | 10.75 | 10.41 | 10.59 | 617,144 | +0.15(+1.44%) |
Dec 27, 2013 | 10.40 | 10.50 | 10.21 | 10.44 | 428,720 | +0.10(+0.97%) |
Dec 26, 2013 | 10.37 | 10.47 | 10.25 | 10.34 | 459,832 | -0.01(-0.10%) |
Dec 24, 2013 | 10.33 | 10.40 | 10.17 | 10.35 | 301,266 | +0.07(+0.68%) |
Dec 23, 2013 | 10.10 | 10.28 | 10.07 | 10.28 | 769,066 | +0.23(+2.29%) |
Dec 20, 2013 | 9.900 | 10.07 | 9.900 | 10.05 | 2,478,484 | +0.20(+2.03%) |
Dec 19, 2013 | 9.800 | 10.24 | 9.711 | 9.850 | 1,385,043 | +0.03(+0.31%) |
Dec 18, 2013 | 8.830 | 9.880 | 8.720 | 9.820 | 3,169,056 | +1.47(+17.60%) |
Dec 17, 2013 | 8.570 | 8.570 | 8.300 | 8.350 | 364,634 | -0.13(-1.53%) |
Dec 16, 2013 | 8.220 | 8.500 | 8.200 | 8.480 | 518,847 | +0.28(+3.41%) |
Dec 13, 2013 | 8.220 | 8.270 | 8.075 | 8.200 | 368,437 | +0.02(+0.24%) |
Dec 12, 2013 | 8.160 | 8.300 | 8.150 | 8.180 | 275,242 | +0.01(+0.12%) |
Dec 11, 2013 | 8.490 | 8.490 | 8.160 | 8.170 | 597,815 | -0.28(-3.31%) |
Dec 10, 2013 | 8.500 | 8.560 | 8.450 | 8.450 | 253,636 | -0.08(-0.94%) |
Dec 09, 2013 | 8.590 | 8.730 | 8.520 | 8.530 | 412,704 | -0.02(-0.23%) |
Dec 06, 2013 | 8.600 | 8.685 | 8.490 | 8.550 | 0 | +0.05(+0.59%) |
Dec 05, 2013 | 8.540 | 8.670 | 8.450 | 8.500 | 0 | -0.06(-0.70%) |
Dec 04, 2013 | 8.560 | 8.660 | 8.432 | 8.560 | 0 | -0.05(-0.58%) |
Dec 03, 2013 | 8.620 | 8.750 | 8.580 | 8.610 | 0 | -0.03(-0.35%) |
Dec 02, 2013 | 8.390 | 8.820 | 8.220 | 8.640 | 930,480 | -0.18(-2.04%) |
Nov 29, 2013 | 8.740 | 8.850 | 8.690 | 8.820 | 0 | +0.11(+1.26%) |
Nov 27, 2013 | 8.480 | 8.730 | 8.480 | 8.710 | 0 | +0.22(+2.59%) |
Nov 26, 2013 | 8.520 | 8.590 | 8.460 | 8.490 | 0 | +0.00(+0.00%) |
Nov 25, 2013 | 8.400 | 8.600 | 8.330 | 8.490 | 476,640 | -0.06(-0.70%) |
Nov 22, 2013 | 8.150 | 8.560 | 7.680 | 8.550 | 0 | +0.44(+5.43%) |
Nov 21, 2013 | 8.000 | 8.330 | 7.960 | 8.110 | 845,369 | +0.13(+1.63%) |
Nov 20, 2013 | 7.930 | 8.000 | 7.780 | 7.980 | 0 | +0.10(+1.27%) |
Nov 19, 2013 | 7.750 | 8.040 | 7.730 | 7.880 | 550,912 | +0.11(+1.42%) |
Nov 18, 2013 | 7.930 | 7.940 | 7.720 | 7.770 | 0 | -0.15(-1.89%) |
Nov 15, 2013 | 7.820 | 7.930 | 7.790 | 7.920 | 0 | +0.11(+1.41%) |
Nov 14, 2013 | 7.740 | 7.850 | 7.720 | 7.810 | 266,469 | +0.09(+1.17%) |
Nov 13, 2013 | 7.650 | 7.785 | 7.630 | 7.720 | 0 | +0.06(+0.78%) |
Nov 12, 2013 | 7.450 | 7.690 | 7.410 | 7.660 | 362,358 | +0.18(+2.41%) |
Nov 11, 2013 | 7.470 | 7.650 | 7.380 | 7.480 | 0 | +0.03(+0.40%) |
Nov 08, 2013 | 7.090 | 7.550 | 7.090 | 7.450 | 0 | +0.35(+4.93%) |
Nov 07, 2013 | 7.360 | 7.400 | 7.100 | 7.100 | 559,980 | -0.20(-2.74%) |
Nov 06, 2013 | 7.410 | 7.630 | 7.290 | 7.300 | 845,326 | -0.13(-1.75%) |
Nov 05, 2013 | 7.320 | 7.450 | 7.190 | 7.430 | 377,411 | +0.09(+1.23%) |
Nov 04, 2013 | 7.280 | 7.380 | 7.200 | 7.340 | 597,710 | +0.08(+1.10%) |