Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 9.774 | 9.893 | 9.760 | 9.879 | 683,048 | +0.03(+0.35%) |
Jan 30, 2014 | 9.865 | 9.879 | 9.809 | 9.844 | 500,663 | -0.01(-0.07%) |
Jan 29, 2014 | 9.809 | 9.914 | 9.774 | 9.851 | 1,301,408 | -0.06(-0.63%) |
Jan 28, 2014 | 9.983 | 10.00 | 9.704 | 9.914 | 3,321,508 | +0.55(+5.89%) |
Jan 27, 2014 | 9.537 | 9.551 | 9.257 | 9.362 | 1,388,500 | -0.15(-1.61%) |
Jan 24, 2014 | 9.585 | 9.599 | 9.453 | 9.516 | 1,535,934 | -0.15(-1.52%) |
Jan 23, 2014 | 9.858 | 9.858 | 9.624 | 9.662 | 1,229,096 | -0.31(-3.15%) |
Jan 22, 2014 | 10.03 | 10.06 | 9.962 | 9.976 | 535,676 | -0.08(-0.76%) |
Jan 21, 2014 | 10.08 | 10.12 | 10.01 | 10.05 | 552,062 | +0.03(+0.28%) |
Jan 17, 2014 | 10.05 | 10.03 | 10.03 | 10.03 | 1,673,447 | +0.05(+0.49%) |
Jan 16, 2014 | 9.997 | 10.05 | 9.962 | 9.976 | 643,856 | -0.10(-0.97%) |
Jan 15, 2014 | 10.22 | 10.22 | 10.03 | 10.07 | 756,792 | -0.15(-1.43%) |
Jan 14, 2014 | 10.23 | 10.26 | 10.19 | 10.22 | 549,073 | -0.08(-0.75%) |
Jan 13, 2014 | 10.34 | 10.37 | 10.25 | 10.30 | 1,330,372 | +0.04(+0.41%) |
Jan 10, 2014 | 10.22 | 10.30 | 10.22 | 10.26 | 853,595 | -0.01(-0.07%) |
Jan 09, 2014 | 10.30 | 10.35 | 10.19 | 10.26 | 1,540,684 | +0.25(+2.51%) |
Jan 08, 2014 | 10.03 | 10.06 | 9.976 | 10.01 | 673,422 | -0.04(-0.42%) |
Jan 07, 2014 | 10.05 | 10.09 | 10.01 | 10.05 | 825,002 | -0.01(-0.07%) |
Jan 06, 2014 | 10.11 | 10.12 | 10.04 | 10.06 | 680,266 | +0.00(+0.00%) |
Jan 03, 2014 | 10.11 | 10.11 | 10.03 | 10.06 | 360,363 | -0.08(-0.83%) |
Jan 02, 2014 | 10.23 | 10.23 | 10.13 | 10.14 | 452,370 | -0.24(-2.29%) |
Dec 31, 2013 | 10.40 | 10.38 | 10.38 | 10.38 | 548,314 | +0.09(+0.88%) |
Dec 30, 2013 | 10.36 | 10.42 | 10.28 | 10.29 | 453,061 | -0.10(-0.94%) |
Dec 27, 2013 | 10.34 | 10.40 | 10.31 | 10.39 | 541,176 | +0.06(+0.54%) |
Dec 26, 2013 | 10.53 | 10.54 | 10.33 | 10.33 | 287,064 | -0.13(-1.27%) |
Dec 24, 2013 | 10.49 | 10.52 | 10.46 | 10.47 | 464,634 | +0.14(+1.35%) |
Dec 23, 2013 | 10.22 | 10.42 | 10.22 | 10.33 | 1,195,093 | +0.22(+2.14%) |
Dec 20, 2013 | 10.05 | 10.16 | 10.05 | 10.11 | 1,022,407 | +0.03(+0.28%) |
Dec 19, 2013 | 10.15 | 10.15 | 10.02 | 10.08 | 1,753,829 | -0.09(-0.89%) |
Dec 18, 2013 | 10.18 | 10.27 | 10.14 | 10.17 | 1,385,095 | +0.02(+0.21%) |
Dec 17, 2013 | 10.14 | 10.23 | 10.14 | 10.15 | 1,037,259 | +0.06(+0.55%) |
Dec 16, 2013 | 10.09 | 10.18 | 10.06 | 10.10 | 691,847 | +0.03(+0.35%) |
Dec 13, 2013 | 10.05 | 10.10 | 9.962 | 10.06 | 589,599 | +0.02(+0.21%) |
Dec 12, 2013 | 10.09 | 10.10 | 9.955 | 10.04 | 832,425 | +0.02(+0.21%) |
Dec 11, 2013 | 10.06 | 10.10 | 9.994 | 10.02 | 595,259 | -0.01(-0.14%) |
Dec 10, 2013 | 9.893 | 10.04 | 9.893 | 10.03 | 618,280 | -0.01(-0.14%) |
Dec 09, 2013 | 10.07 | 10.07 | 9.990 | 10.05 | 296,427 | -0.06(-0.55%) |
Dec 06, 2013 | 10.03 | 10.10 | 9.976 | 10.10 | 667,164 | +0.10(+0.98%) |
Dec 05, 2013 | 10.04 | 10.04 | 9.962 | 10.00 | 490,254 | -0.13(-1.24%) |
Dec 04, 2013 | 10.07 | 10.14 | 10.00 | 10.13 | 1,117,773 | +0.08(+0.76%) |
Dec 03, 2013 | 9.816 | 10.08 | 9.816 | 10.05 | 1,748,256 | -0.10(-1.03%) |
Dec 02, 2013 | 10.43 | 10.53 | 10.12 | 10.16 | 1,480,020 | -0.78(-7.15%) |
Nov 29, 2013 | 11.02 | 11.03 | 10.91 | 10.94 | 1,248,277 | +0.16(+1.49%) |
Nov 27, 2013 | 10.76 | 10.88 | 10.76 | 10.78 | 711,844 | +0.07(+0.65%) |
Nov 26, 2013 | 10.79 | 10.79 | 10.71 | 10.71 | 765,558 | -0.13(-1.22%) |
Nov 25, 2013 | 10.89 | 10.89 | 10.81 | 10.84 | 618,191 | -0.06(-0.51%) |
Nov 22, 2013 | 10.86 | 10.91 | 10.85 | 10.90 | 483,795 | +0.20(+1.83%) |
Nov 21, 2013 | 10.75 | 10.75 | 10.67 | 10.70 | 385,043 | -0.07(-0.65%) |
Nov 20, 2013 | 10.79 | 10.89 | 10.77 | 10.77 | 416,876 | +0.00(+0.00%) |
Nov 19, 2013 | 10.79 | 10.81 | 10.74 | 10.77 | 577,716 | -0.02(-0.19%) |
Nov 18, 2013 | 10.77 | 10.80 | 10.72 | 10.79 | 860,230 | -0.04(-0.39%) |
Nov 15, 2013 | 10.79 | 10.85 | 10.79 | 10.84 | 658,124 | +0.13(+1.24%) |
Nov 14, 2013 | 10.75 | 10.75 | 10.64 | 10.70 | 568,721 | +0.23(+2.20%) |
Nov 12, 2013 | 10.47 | 10.55 | 10.42 | 10.47 | 733,317 | +0.20(+1.90%) |
Nov 11, 2013 | 10.34 | 10.35 | 10.27 | 10.28 | 444,989 | -0.24(-2.32%) |
Nov 08, 2013 | 10.66 | 10.66 | 10.47 | 10.52 | 1,158,967 | -0.19(-1.76%) |
Nov 07, 2013 | 10.81 | 10.84 | 10.70 | 10.71 | 571,288 | -0.01(-0.06%) |
Nov 06, 2013 | 10.77 | 10.84 | 10.71 | 10.72 | 1,102,505 | -0.06(-0.58%) |
Nov 05, 2013 | 10.98 | 11.01 | 10.74 | 10.78 | 981,391 | -0.47(-4.16%) |
Nov 04, 2013 | 11.34 | 11.37 | 11.22 | 11.25 | 684,983 | -0.37(-3.18%) |