Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 16.90 | 17.39 | 16.66 | 17.09 | 562,512 | -0.03(-0.18%) |
Jan 30, 2014 | 17.31 | 17.85 | 17.12 | 17.12 | 754,687 | -0.08(-0.47%) |
Jan 29, 2014 | 17.52 | 17.61 | 17.06 | 17.20 | 692,828 | -0.61(-3.43%) |
Jan 28, 2014 | 17.43 | 18.06 | 17.33 | 17.81 | 605,446 | +0.45(+2.59%) |
Jan 27, 2014 | 18.10 | 18.10 | 16.85 | 17.36 | 817,424 | -0.74(-4.09%) |
Jan 24, 2014 | 19.00 | 19.15 | 17.80 | 18.10 | 934,027 | -1.05(-5.48%) |
Jan 23, 2014 | 18.86 | 19.31 | 18.37 | 19.15 | 927,339 | +0.15(+0.79%) |
Jan 22, 2014 | 19.31 | 19.49 | 18.74 | 19.00 | 973,867 | -0.36(-1.86%) |
Jan 21, 2014 | 19.84 | 19.87 | 18.93 | 19.36 | 905,918 | -0.29(-1.48%) |
Jan 17, 2014 | 19.53 | 19.65 | 19.65 | 19.65 | 878,000 | +0.06(+0.31%) |
Jan 16, 2014 | 19.15 | 19.68 | 19.04 | 19.59 | 784,103 | +0.43(+2.24%) |
Jan 15, 2014 | 19.39 | 19.68 | 18.85 | 19.16 | 808,263 | -0.23(-1.19%) |
Jan 14, 2014 | 18.75 | 19.39 | 18.66 | 19.39 | 860,233 | +0.74(+3.97%) |
Jan 13, 2014 | 18.99 | 19.34 | 18.40 | 18.65 | 1,568,637 | -0.50(-2.61%) |
Jan 10, 2014 | 18.31 | 19.21 | 18.28 | 19.15 | 2,505,480 | +0.86(+4.70%) |
Jan 09, 2014 | 17.99 | 18.75 | 17.69 | 18.29 | 1,749,935 | +0.21(+1.16%) |
Jan 08, 2014 | 17.99 | 18.17 | 17.11 | 18.08 | 4,210,790 | -0.43(-2.34%) |
Jan 07, 2014 | 15.70 | 18.62 | 15.20 | 18.51 | 18,945,468 | +8.75(+89.69%) |
Jan 06, 2014 | 9.720 | 9.920 | 9.680 | 9.760 | 1,755,800 | +0.11(+1.14%) |
Jan 03, 2014 | 9.630 | 9.800 | 9.600 | 9.650 | 448,685 | +0.10(+1.05%) |
Jan 02, 2014 | 9.270 | 9.590 | 9.190 | 9.550 | 410,625 | +0.21(+2.25%) |
Dec 31, 2013 | 9.410 | 9.340 | 9.340 | 9.340 | 825,600 | -0.09(-0.95%) |
Dec 30, 2013 | 9.360 | 9.500 | 9.180 | 9.430 | 441,995 | +0.10(+1.07%) |
Dec 27, 2013 | 9.400 | 9.410 | 9.150 | 9.330 | 246,811 | -0.08(-0.85%) |
Dec 26, 2013 | 9.640 | 9.640 | 9.310 | 9.410 | 341,758 | -0.22(-2.28%) |
Dec 24, 2013 | 9.670 | 9.720 | 9.450 | 9.630 | 211,092 | -0.01(-0.10%) |
Dec 23, 2013 | 9.830 | 9.929 | 9.410 | 9.640 | 752,267 | -0.03(-0.31%) |
Dec 20, 2013 | 9.130 | 9.740 | 9.080 | 9.670 | 1,972,748 | +0.55(+6.03%) |
Dec 19, 2013 | 9.570 | 9.570 | 8.990 | 9.120 | 1,008,959 | -0.10(-1.08%) |
Dec 18, 2013 | 9.110 | 9.260 | 8.870 | 9.220 | 436,381 | +0.13(+1.43%) |
Dec 17, 2013 | 9.360 | 9.360 | 8.990 | 9.090 | 395,048 | -0.30(-3.19%) |
Dec 16, 2013 | 9.310 | 9.460 | 9.125 | 9.390 | 279,306 | +0.11(+1.19%) |
Dec 13, 2013 | 9.530 | 9.530 | 9.160 | 9.280 | 296,242 | -0.23(-2.42%) |
Dec 12, 2013 | 9.380 | 9.660 | 9.350 | 9.510 | 374,774 | +0.12(+1.28%) |
Dec 11, 2013 | 9.610 | 9.670 | 9.320 | 9.390 | 436,840 | -0.17(-1.78%) |
Dec 10, 2013 | 9.710 | 9.810 | 9.450 | 9.560 | 450,631 | -0.22(-2.25%) |
Dec 09, 2013 | 9.780 | 9.780 | 9.560 | 9.780 | 421,659 | +0.02(+0.20%) |
Dec 06, 2013 | 9.710 | 9.947 | 9.500 | 9.760 | 0 | +0.18(+1.88%) |
Dec 05, 2013 | 9.750 | 9.960 | 9.480 | 9.580 | 0 | -0.19(-1.94%) |
Dec 04, 2013 | 9.780 | 9.880 | 9.610 | 9.770 | 0 | -0.07(-0.71%) |
Dec 03, 2013 | 9.920 | 10.04 | 9.670 | 9.840 | 967,697 | -0.07(-0.71%) |
Dec 02, 2013 | 9.910 | 10.05 | 9.850 | 9.910 | 648,981 | +0.09(+0.92%) |
Nov 29, 2013 | 9.750 | 9.940 | 9.660 | 9.820 | 0 | +0.16(+1.66%) |
Nov 27, 2013 | 9.550 | 9.680 | 9.350 | 9.660 | 0 | +0.16(+1.68%) |
Nov 26, 2013 | 9.270 | 9.560 | 9.240 | 9.500 | 0 | +0.28(+3.04%) |
Nov 25, 2013 | 9.030 | 9.330 | 9.030 | 9.220 | 338,961 | +0.29(+3.25%) |
Nov 22, 2013 | 8.710 | 9.040 | 8.710 | 8.930 | 0 | +0.24(+2.76%) |
Nov 21, 2013 | 8.740 | 8.800 | 8.630 | 8.690 | 518,665 | -0.02(-0.23%) |
Nov 20, 2013 | 8.750 | 8.890 | 8.660 | 8.710 | 0 | -0.03(-0.34%) |
Nov 19, 2013 | 8.700 | 8.830 | 8.640 | 8.740 | 457,040 | +0.06(+0.70%) |
Nov 18, 2013 | 8.850 | 8.920 | 8.620 | 8.679 | 0 | -0.17(-1.93%) |
Nov 15, 2013 | 8.790 | 8.920 | 8.760 | 8.850 | 0 | +0.05(+0.57%) |
Nov 14, 2013 | 8.910 | 9.000 | 8.750 | 8.800 | 540,351 | -0.07(-0.79%) |
Nov 13, 2013 | 8.870 | 9.020 | 8.790 | 8.870 | 0 | -0.06(-0.67%) |
Nov 12, 2013 | 9.150 | 9.180 | 8.800 | 8.930 | 0 | -0.23(-2.51%) |
Nov 11, 2013 | 8.990 | 9.215 | 8.870 | 9.160 | 0 | +0.18(+2.00%) |
Nov 08, 2013 | 8.680 | 9.130 | 8.680 | 8.980 | 0 | +0.30(+3.46%) |
Nov 07, 2013 | 8.770 | 9.050 | 8.640 | 8.680 | 577,033 | -0.08(-0.91%) |
Nov 06, 2013 | 9.140 | 9.268 | 8.570 | 8.760 | 1,492,652 | -0.29(-3.20%) |
Nov 05, 2013 | 9.300 | 9.300 | 8.960 | 9.050 | 759,001 | -0.26(-2.79%) |
Nov 04, 2013 | 9.150 | 9.440 | 9.150 | 9.310 | 653,922 | +0.03(+0.32%) |