Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 10.21 | 10.47 | 10.00 | 10.39 | 74,811 | +0.26(+2.57%) |
Jan 30, 2014 | 10.09 | 10.50 | 10.02 | 10.13 | 58,851 | +0.07(+0.70%) |
Jan 29, 2014 | 10.38 | 10.43 | 10.00 | 10.06 | 39,711 | -0.30(-2.90%) |
Jan 28, 2014 | 10.04 | 10.53 | 10.04 | 10.36 | 44,446 | +0.27(+2.68%) |
Jan 27, 2014 | 10.53 | 10.59 | 10.00 | 10.09 | 83,785 | -0.53(-4.99%) |
Jan 24, 2014 | 11.02 | 11.20 | 10.14 | 10.62 | 139,988 | -0.69(-6.10%) |
Jan 23, 2014 | 10.00 | 11.32 | 9.610 | 11.31 | 350,721 | +1.25(+12.43%) |
Jan 22, 2014 | 10.50 | 10.64 | 10.02 | 10.06 | 103,332 | -0.37(-3.55%) |
Jan 21, 2014 | 11.14 | 11.36 | 10.11 | 10.43 | 138,168 | -0.60(-5.44%) |
Jan 17, 2014 | 11.66 | 11.03 | 11.03 | 11.03 | 188,900 | -0.63(-5.40%) |
Jan 16, 2014 | 11.59 | 13.87 | 11.20 | 11.66 | 447,897 | -0.09(-0.77%) |
Jan 15, 2014 | 11.00 | 11.75 | 10.86 | 11.75 | 259,449 | +0.75(+6.82%) |
Jan 14, 2014 | 10.74 | 11.03 | 10.50 | 11.00 | 128,337 | +0.21(+1.95%) |
Jan 13, 2014 | 11.40 | 11.40 | 10.71 | 10.79 | 171,329 | +0.03(+0.28%) |
Jan 10, 2014 | 10.14 | 10.87 | 9.850 | 10.76 | 145,101 | +0.80(+8.03%) |
Jan 09, 2014 | 9.960 | 9.990 | 9.530 | 9.960 | 57,451 | +0.13(+1.32%) |
Jan 08, 2014 | 10.05 | 10.38 | 9.800 | 9.830 | 93,485 | -0.17(-1.70%) |
Jan 07, 2014 | 9.700 | 10.18 | 9.480 | 10.00 | 172,788 | +0.25(+2.56%) |
Jan 06, 2014 | 10.00 | 10.09 | 9.050 | 9.750 | 221,747 | -0.13(-1.32%) |
Jan 03, 2014 | 10.50 | 10.74 | 9.610 | 9.880 | 253,561 | -0.70(-6.62%) |
Jan 02, 2014 | 11.35 | 11.46 | 10.25 | 10.58 | 154,573 | -0.87(-7.60%) |
Dec 31, 2013 | 11.63 | 11.45 | 11.45 | 11.45 | 97,600 | +0.02(+0.17%) |
Dec 30, 2013 | 12.00 | 12.00 | 11.16 | 11.43 | 172,104 | +0.29(+2.60%) |
Dec 27, 2013 | 11.04 | 11.40 | 10.43 | 11.14 | 109,521 | +0.19(+1.74%) |
Dec 26, 2013 | 11.31 | 11.37 | 9.680 | 10.95 | 258,544 | +0.20(+1.86%) |
Dec 24, 2013 | 10.88 | 12.49 | 10.50 | 10.75 | 260,493 | -0.13(-1.19%) |
Dec 23, 2013 | 10.11 | 10.88 | 9.920 | 10.88 | 324,494 | +0.99(+10.01%) |
Dec 20, 2013 | 9.850 | 10.29 | 9.750 | 9.890 | 269,475 | +0.16(+1.64%) |
Dec 19, 2013 | 9.500 | 9.880 | 9.274 | 9.730 | 253,910 | +0.58(+6.34%) |
Dec 18, 2013 | 9.000 | 9.400 | 8.900 | 9.150 | 255,100 | +0.33(+3.74%) |
Dec 17, 2013 | 8.750 | 9.780 | 8.650 | 8.820 | 300,694 | +0.34(+4.01%) |
Dec 16, 2013 | 8.050 | 8.990 | 8.050 | 8.480 | 354,054 | +0.43(+5.34%) |
Dec 13, 2013 | 8.050 | 8.050 | 7.770 | 8.050 | 75,107 | +0.10(+1.26%) |
Dec 12, 2013 | 8.000 | 8.050 | 7.830 | 7.950 | 123,330 | +0.15(+1.92%) |
Dec 11, 2013 | 7.690 | 8.200 | 7.560 | 7.800 | 244,899 | +0.41(+5.55%) |
Dec 10, 2013 | 6.740 | 7.869 | 6.730 | 7.390 | 303,285 | +1.09(+17.30%) |
Dec 09, 2013 | 6.260 | 6.500 | 6.150 | 6.300 | 25,109 | -0.03(-0.47%) |
Dec 06, 2013 | 6.570 | 6.579 | 6.250 | 6.330 | 0 | -0.16(-2.47%) |
Dec 05, 2013 | 6.250 | 6.600 | 6.160 | 6.490 | 0 | +0.24(+3.84%) |
Dec 04, 2013 | 6.020 | 6.250 | 6.000 | 6.250 | 0 | +0.26(+4.34%) |
Dec 03, 2013 | 5.950 | 6.020 | 5.950 | 5.990 | 0 | +0.07(+1.18%) |
Dec 02, 2013 | 6.060 | 6.060 | 5.900 | 5.920 | 0 | -0.12(-1.95%) |
Nov 29, 2013 | 6.000 | 6.090 | 6.000 | 6.038 | 0 | +0.04(+0.63%) |
Nov 27, 2013 | 6.600 | 6.600 | 5.980 | 6.000 | 0 | -0.49(-7.55%) |
Nov 26, 2013 | 6.640 | 6.730 | 6.440 | 6.490 | 0 | -0.16(-2.41%) |
Nov 25, 2013 | 6.590 | 6.650 | 6.360 | 6.650 | 0 | -0.01(-0.15%) |
Nov 22, 2013 | 6.550 | 6.850 | 6.260 | 6.660 | 0 | -0.07(-1.04%) |
Nov 21, 2013 | 6.200 | 6.750 | 5.820 | 6.730 | 0 | +0.62(+10.15%) |
Nov 20, 2013 | 6.500 | 6.740 | 5.561 | 6.110 | 0 | -0.41(-6.29%) |
Nov 19, 2013 | 6.710 | 6.970 | 6.260 | 6.520 | 0 | -0.23(-3.41%) |
Nov 18, 2013 | 6.750 | 7.000 | 6.660 | 6.750 | 0 | +0.01(+0.15%) |
Nov 15, 2013 | 6.900 | 7.090 | 6.700 | 6.740 | 0 | -0.18(-2.60%) |
Nov 14, 2013 | 7.250 | 7.450 | 6.900 | 6.920 | 0 | -0.14(-1.98%) |
Nov 12, 2013 | 7.280 | 7.399 | 7.000 | 7.060 | 0 | -0.18(-2.49%) |
Nov 11, 2013 | 7.120 | 7.358 | 6.950 | 7.240 | 0 | +0.19(+2.70%) |
Nov 08, 2013 | 7.070 | 7.080 | 6.860 | 7.050 | 0 | -0.03(-0.42%) |
Nov 07, 2013 | 7.360 | 7.400 | 7.000 | 7.080 | 0 | -0.21(-2.88%) |
Nov 06, 2013 | 7.340 | 7.430 | 7.230 | 7.290 | 0 | -0.04(-0.55%) |
Nov 05, 2013 | 7.410 | 7.690 | 7.250 | 7.330 | 0 | -0.07(-0.95%) |
Nov 04, 2013 | 7.500 | 7.670 | 7.320 | 7.400 | 0 | +0.00(+0.00%) |