Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 9.550 | 9.550 | 9.256 | 9.462 | 236,448 | -0.26(-2.70%) |
Jan 30, 2014 | 9.875 | 9.979 | 9.653 | 9.725 | 106,081 | -0.28(-2.78%) |
Jan 29, 2014 | 9.979 | 10.07 | 9.875 | 10.00 | 27,758 | -0.10(-1.02%) |
Jan 28, 2014 | 10.07 | 10.11 | 9.987 | 10.11 | 10,608 | -0.03(-0.31%) |
Jan 27, 2014 | 10.26 | 10.26 | 10.07 | 10.14 | 32,577 | -0.23(-2.22%) |
Jan 24, 2014 | 10.16 | 10.61 | 10.08 | 10.37 | 130,665 | +0.13(+1.32%) |
Jan 23, 2014 | 10.18 | 10.23 | 10.09 | 10.23 | 40,982 | -0.05(-0.46%) |
Jan 22, 2014 | 10.16 | 10.30 | 10.07 | 10.28 | 21,478 | +0.03(+0.31%) |
Jan 21, 2014 | 10.18 | 10.33 | 10.10 | 10.25 | 103,527 | -0.07(-0.69%) |
Jan 17, 2014 | 10.13 | 10.32 | 10.32 | 10.32 | 46,067 | -0.05(-0.46%) |
Jan 16, 2014 | 10.22 | 10.38 | 10.02 | 10.37 | 48,023 | +0.15(+1.48%) |
Jan 15, 2014 | 10.15 | 10.33 | 10.03 | 10.22 | 57,126 | +0.07(+0.70%) |
Jan 14, 2014 | 9.931 | 10.17 | 9.860 | 10.15 | 67,184 | +0.04(+0.39%) |
Jan 13, 2014 | 10.02 | 10.22 | 9.836 | 10.11 | 98,282 | -0.14(-1.40%) |
Jan 10, 2014 | 10.13 | 10.34 | 10.03 | 10.25 | 64,113 | -0.02(-0.23%) |
Jan 09, 2014 | 10.24 | 10.29 | 10.04 | 10.27 | 17,723 | +0.12(+1.17%) |
Jan 08, 2014 | 10.47 | 11.09 | 10.03 | 10.15 | 79,623 | -0.40(-3.77%) |
Jan 07, 2014 | 10.61 | 10.61 | 10.37 | 10.55 | 32,716 | +0.02(+0.15%) |
Jan 06, 2014 | 10.61 | 10.61 | 10.33 | 10.53 | 46,115 | -0.19(-1.78%) |
Jan 03, 2014 | 10.04 | 10.81 | 10.04 | 10.73 | 53,386 | +0.54(+5.30%) |
Jan 02, 2014 | 9.701 | 10.44 | 9.701 | 10.19 | 55,736 | +0.33(+3.30%) |
Dec 31, 2013 | 9.629 | 9.860 | 9.860 | 9.860 | 53,871 | +0.13(+1.31%) |
Dec 30, 2013 | 9.693 | 9.860 | 9.518 | 9.732 | 159,631 | +0.06(+0.66%) |
Dec 27, 2013 | 9.490 | 9.740 | 9.168 | 9.669 | 48,743 | +0.18(+1.93%) |
Dec 26, 2013 | 9.407 | 9.542 | 9.319 | 9.486 | 61,188 | +0.03(+0.34%) |
Dec 24, 2013 | 9.494 | 9.645 | 9.343 | 9.454 | 88,114 | +0.12(+1.28%) |
Dec 23, 2013 | 9.311 | 9.637 | 9.311 | 9.335 | 59,866 | +0.06(+0.60%) |
Dec 20, 2013 | 9.272 | 9.637 | 9.097 | 9.280 | 45,267 | -0.02(-0.26%) |
Dec 19, 2013 | 9.486 | 9.502 | 9.224 | 9.303 | 41,097 | -0.29(-2.98%) |
Dec 18, 2013 | 9.168 | 9.589 | 8.779 | 9.589 | 168,848 | +0.17(+1.77%) |
Dec 17, 2013 | 9.216 | 9.566 | 9.216 | 9.423 | 73,490 | +0.15(+1.63%) |
Dec 16, 2013 | 9.868 | 9.915 | 8.859 | 9.272 | 137,545 | -0.48(-4.89%) |
Dec 13, 2013 | 9.645 | 9.788 | 9.574 | 9.748 | 20,055 | +0.10(+1.07%) |
Dec 12, 2013 | 9.693 | 9.812 | 9.510 | 9.645 | 23,211 | -0.21(-2.18%) |
Dec 11, 2013 | 10.02 | 10.03 | 9.844 | 9.860 | 81,738 | -0.28(-2.74%) |
Dec 10, 2013 | 10.32 | 10.32 | 10.09 | 10.14 | 65,977 | -0.02(-0.16%) |
Dec 09, 2013 | 10.11 | 10.19 | 10.10 | 10.15 | 79,183 | -0.10(-0.93%) |
Dec 06, 2013 | 10.05 | 10.25 | 9.955 | 10.25 | 360,345 | +0.29(+2.87%) |
Dec 05, 2013 | 9.995 | 10.13 | 9.550 | 9.963 | 141,497 | -0.17(-1.65%) |
Dec 04, 2013 | 10.05 | 10.16 | 9.879 | 10.13 | 94,799 | -0.08(-0.78%) |
Dec 03, 2013 | 10.29 | 10.33 | 10.20 | 10.21 | 62,431 | -0.22(-2.13%) |
Dec 02, 2013 | 10.26 | 10.49 | 10.17 | 10.43 | 45,810 | +0.16(+1.55%) |
Nov 29, 2013 | 10.37 | 10.43 | 10.27 | 10.27 | 10,053 | -0.05(-0.46%) |
Nov 27, 2013 | 10.30 | 10.40 | 10.17 | 10.32 | 87,606 | +0.05(+0.46%) |
Nov 26, 2013 | 10.22 | 10.31 | 10.22 | 10.27 | 18,011 | +0.06(+0.54%) |
Nov 25, 2013 | 10.34 | 10.43 | 10.22 | 10.22 | 88,623 | -0.02(-0.23%) |
Nov 22, 2013 | 10.22 | 10.32 | 10.22 | 10.24 | 32,220 | -0.04(-0.39%) |
Nov 21, 2013 | 10.31 | 10.31 | 10.15 | 10.28 | 31,347 | +0.06(+0.62%) |
Nov 20, 2013 | 10.21 | 10.30 | 10.21 | 10.22 | 29,431 | -0.11(-1.08%) |
Nov 19, 2013 | 10.34 | 10.43 | 10.33 | 10.33 | 82,365 | -0.02(-0.23%) |
Nov 18, 2013 | 10.73 | 10.73 | 10.34 | 10.35 | 120,204 | -0.34(-3.20%) |
Nov 15, 2013 | 10.65 | 10.80 | 10.51 | 10.69 | 245,917 | -0.05(-0.44%) |
Nov 14, 2013 | 10.55 | 10.74 | 10.30 | 10.74 | 61,729 | +0.56(+5.46%) |
Nov 12, 2013 | 10.26 | 10.26 | 10.00 | 10.19 | 115,444 | -0.17(-1.61%) |
Nov 11, 2013 | 10.58 | 10.65 | 10.08 | 10.35 | 108,283 | -0.22(-2.10%) |
Nov 08, 2013 | 10.45 | 10.61 | 10.28 | 10.57 | 114,471 | +0.21(+1.99%) |
Nov 07, 2013 | 10.32 | 10.53 | 10.27 | 10.37 | 298,738 | +0.44(+4.40%) |
Nov 06, 2013 | 10.36 | 10.39 | 9.597 | 9.931 | 110,618 | -0.44(-4.29%) |
Nov 05, 2013 | 10.30 | 10.46 | 10.19 | 10.38 | 61,829 | +0.06(+0.54%) |
Nov 04, 2013 | 10.31 | 10.34 | 10.17 | 10.32 | 45,076 | -0.06(-0.54%) |
Nov 01, 2013 | 10.32 | 10.45 | 10.15 | 10.38 | 57,834 | +0.02(+0.15%) |
Oct 31, 2013 | 11.04 | 11.23 | 10.29 | 10.36 | 48,780 | -0.59(-5.37%) |
Oct 30, 2013 | 11.23 | 11.44 | 10.81 | 10.95 | 30,587 | -0.29(-2.55%) |
Oct 29, 2013 | 11.45 | 11.45 | 11.19 | 11.23 | 29,805 | +0.14(+1.29%) |
Oct 28, 2013 | 11.23 | 11.31 | 10.95 | 11.09 | 32,453 | +0.01(+0.07%) |
Oct 25, 2013 | 11.02 | 11.15 | 10.98 | 11.08 | 12,948 | +0.04(+0.36%) |
Oct 24, 2013 | 11.17 | 11.19 | 10.93 | 11.04 | 100,179 | -0.22(-1.98%) |
Oct 23, 2013 | 11.32 | 11.34 | 11.16 | 11.27 | 55,048 | -0.06(-0.49%) |
Oct 22, 2013 | 11.40 | 11.42 | 11.22 | 11.32 | 57,495 | +0.03(+0.28%) |
Oct 21, 2013 | 11.52 | 11.52 | 11.17 | 11.29 | 43,448 | -0.18(-1.59%) |
Oct 18, 2013 | 11.76 | 11.76 | 11.40 | 11.47 | 109,630 | -0.02(-0.21%) |
Oct 17, 2013 | 11.30 | 11.60 | 11.24 | 11.50 | 161,007 | +0.20(+1.76%) |
Oct 16, 2013 | 11.12 | 11.46 | 11.12 | 11.30 | 41,022 | +0.24(+2.16%) |
Oct 15, 2013 | 11.20 | 11.27 | 10.96 | 11.06 | 49,088 | -0.18(-1.63%) |
Oct 14, 2013 | 11.19 | 11.27 | 10.96 | 11.24 | 23,277 | +0.00(+0.00%) |
Oct 11, 2013 | 11.05 | 11.37 | 11.05 | 11.24 | 93,648 | +0.60(+5.60%) |
Oct 10, 2013 | 10.42 | 10.86 | 10.37 | 10.65 | 88,637 | +0.36(+3.47%) |
Oct 09, 2013 | 10.22 | 10.49 | 10.02 | 10.29 | 137,471 | +0.11(+1.09%) |
Oct 08, 2013 | 10.39 | 10.39 | 10.08 | 10.18 | 25,211 | -0.16(-1.54%) |
Oct 07, 2013 | 10.34 | 10.36 | 9.907 | 10.34 | 151,601 | -0.11(-1.06%) |
Oct 04, 2013 | 10.42 | 10.64 | 10.34 | 10.45 | 104,995 | -0.18(-1.72%) |
Oct 03, 2013 | 11.07 | 11.07 | 10.32 | 10.63 | 296,666 | -0.56(-4.97%) |
Oct 02, 2013 | 11.06 | 11.36 | 11.06 | 11.19 | 74,211 | -0.14(-1.26%) |
Oct 01, 2013 | 11.64 | 11.64 | 11.28 | 11.33 | 122,314 | -0.48(-4.04%) |
Sep 27, 2013 | 11.67 | 11.81 | 11.58 | 11.81 | 131,527 | -0.07(-0.60%) |
Sep 26, 2013 | 11.92 | 11.93 | 11.65 | 11.88 | 124,695 | -0.08(-0.66%) |
Sep 25, 2013 | 11.86 | 11.96 | 11.75 | 11.96 | 62,415 | -0.03(-0.27%) |
Sep 24, 2013 | 11.78 | 12.16 | 11.78 | 11.99 | 50,425 | +0.10(+0.80%) |
Sep 23, 2013 | 11.93 | 11.93 | 11.73 | 11.89 | 32,923 | -0.03(-0.27%) |
Sep 20, 2013 | 12.33 | 12.33 | 11.83 | 11.93 | 103,003 | -0.52(-4.21%) |
Sep 19, 2013 | 12.45 | 12.67 | 12.40 | 12.45 | 30,847 | -0.13(-1.01%) |
Sep 18, 2013 | 12.71 | 12.75 | 12.24 | 12.58 | 105,317 | -0.07(-0.57%) |
Sep 17, 2013 | 12.80 | 12.81 | 12.42 | 12.65 | 110,092 | -0.06(-0.44%) |
Sep 16, 2013 | 12.56 | 13.36 | 12.51 | 12.70 | 170,397 | +0.26(+2.11%) |
Sep 13, 2013 | 12.31 | 12.51 | 12.31 | 12.44 | 65,871 | +0.12(+0.97%) |
Sep 12, 2013 | 12.31 | 12.55 | 12.21 | 12.32 | 171,606 | +0.10(+0.85%) |
Sep 11, 2013 | 11.73 | 12.50 | 11.57 | 12.22 | 219,326 | +0.51(+4.34%) |
Sep 10, 2013 | 11.53 | 12.08 | 11.36 | 11.71 | 375,438 | -0.63(-5.09%) |
Sep 09, 2013 | 12.26 | 12.36 | 12.13 | 12.34 | 258,203 | +0.07(+0.58%) |
Sep 06, 2013 | 12.20 | 12.28 | 12.06 | 12.27 | 59,006 | +0.14(+1.11%) |
Sep 05, 2013 | 12.20 | 12.44 | 12.11 | 12.13 | 41,866 | +0.02(+0.20%) |
Sep 04, 2013 | 12.12 | 12.27 | 12.08 | 12.11 | 255,215 | -0.11(-0.91%) |
Sep 03, 2013 | 12.54 | 12.54 | 12.17 | 12.22 | 223,520 | -0.09(-0.71%) |
Aug 30, 2013 | 12.24 | 12.44 | 12.14 | 12.31 | 218,837 | +0.01(+0.07%) |
Aug 29, 2013 | 12.24 | 12.51 | 12.12 | 12.30 | 156,093 | -0.06(-0.51%) |
Aug 28, 2013 | 12.46 | 12.46 | 12.07 | 12.36 | 63,021 | -0.17(-1.39%) |
Aug 27, 2013 | 12.56 | 12.62 | 12.31 | 12.54 | 194,457 | -0.13(-1.07%) |
Aug 26, 2013 | 12.31 | 12.78 | 12.22 | 12.67 | 293,529 | +0.44(+3.57%) |
Aug 23, 2013 | 11.84 | 12.39 | 11.68 | 12.24 | 375,805 | +0.39(+3.29%) |
Aug 22, 2013 | 11.35 | 11.91 | 11.04 | 11.85 | 383,030 | +0.38(+3.33%) |
Aug 21, 2013 | 11.44 | 11.60 | 11.22 | 11.46 | 246,490 | +0.00(+0.00%) |
Aug 20, 2013 | 11.68 | 11.75 | 11.20 | 11.46 | 539,832 | +0.06(+0.56%) |
Aug 19, 2013 | 11.84 | 11.85 | 11.21 | 11.40 | 238,092 | -0.36(-3.04%) |
Aug 16, 2013 | 11.83 | 12.06 | 11.72 | 11.76 | 131,589 | -0.19(-1.60%) |
Aug 15, 2013 | 11.64 | 12.30 | 11.57 | 11.95 | 257,043 | -0.16(-1.31%) |
Aug 14, 2013 | 12.71 | 12.71 | 11.92 | 12.11 | 1,158,433 | -0.77(-5.98%) |
Aug 13, 2013 | 13.11 | 13.22 | 12.32 | 12.88 | 938,119 | -0.79(-5.76%) |
Aug 12, 2013 | 13.74 | 14.28 | 13.36 | 13.67 | 883,759 | -0.73(-5.08%) |