Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 10.38 | 10.45 | 10.25 | 10.40 | 17,229,578 | -0.07(-0.64%) |
Jan 30, 2014 | 10.55 | 10.73 | 10.43 | 10.46 | 11,060,183 | +0.03(+0.24%) |
Jan 29, 2014 | 10.50 | 10.66 | 10.32 | 10.44 | 16,338,727 | -0.18(-1.74%) |
Jan 28, 2014 | 10.55 | 10.78 | 10.51 | 10.62 | 14,914,672 | +0.23(+2.18%) |
Jan 27, 2014 | 10.52 | 10.62 | 10.17 | 10.40 | 22,228,188 | -0.03(-0.32%) |
Jan 24, 2014 | 10.58 | 10.59 | 10.22 | 10.43 | 21,862,412 | -0.25(-2.36%) |
Jan 23, 2014 | 10.91 | 10.99 | 10.60 | 10.68 | 21,886,474 | -0.20(-1.85%) |
Jan 22, 2014 | 10.78 | 11.07 | 10.78 | 10.89 | 38,082,252 | +0.08(+0.78%) |
Jan 21, 2014 | 10.59 | 10.82 | 10.58 | 10.80 | 27,842,230 | +0.29(+2.72%) |
Jan 17, 2014 | 10.42 | 10.52 | 10.52 | 10.52 | 21,030,248 | +0.10(+0.97%) |
Jan 16, 2014 | 10.68 | 10.91 | 10.37 | 10.41 | 39,784,292 | -0.25(-2.36%) |
Jan 15, 2014 | 10.49 | 10.75 | 10.49 | 10.67 | 17,840,760 | +0.18(+1.68%) |
Jan 14, 2014 | 10.33 | 10.52 | 10.16 | 10.49 | 17,230,764 | +0.29(+2.80%) |
Jan 13, 2014 | 10.54 | 10.60 | 10.14 | 10.20 | 21,259,210 | -0.39(-3.65%) |
Jan 10, 2014 | 10.26 | 10.63 | 10.25 | 10.59 | 27,378,626 | +0.37(+3.62%) |
Jan 09, 2014 | 9.893 | 10.25 | 9.877 | 10.22 | 21,277,792 | +0.36(+3.67%) |
Jan 08, 2014 | 9.776 | 10.00 | 9.742 | 9.860 | 15,508,340 | +0.06(+0.60%) |
Jan 07, 2014 | 9.826 | 10.02 | 9.784 | 9.801 | 58,304,980 | +0.06(+0.60%) |
Jan 06, 2014 | 9.751 | 9.851 | 9.692 | 9.742 | 13,359,901 | +0.05(+0.52%) |
Jan 03, 2014 | 9.734 | 9.809 | 9.612 | 9.692 | 4,158,717 | +0.03(+0.26%) |
Jan 02, 2014 | 9.868 | 9.868 | 9.633 | 9.666 | 12,420,167 | -0.28(-2.79%) |
Dec 31, 2013 | 9.919 | 9.944 | 9.944 | 9.944 | 9,568,018 | +0.07(+0.68%) |
Dec 30, 2013 | 9.860 | 9.919 | 9.801 | 9.877 | 5,158,941 | -0.01(-0.08%) |
Dec 27, 2013 | 9.885 | 9.940 | 9.717 | 9.885 | 8,247,680 | +0.05(+0.51%) |
Dec 26, 2013 | 9.860 | 9.969 | 9.809 | 9.835 | 9,005,079 | -0.03(-0.34%) |
Dec 24, 2013 | 9.868 | 9.935 | 9.793 | 9.868 | 16,754,122 | +0.05(+0.51%) |
Dec 23, 2013 | 9.902 | 9.902 | 9.751 | 9.818 | 11,758,223 | +0.01(+0.09%) |
Dec 20, 2013 | 9.658 | 9.902 | 9.650 | 9.809 | 14,244,615 | +0.21(+2.19%) |
Dec 19, 2013 | 9.759 | 9.784 | 9.515 | 9.599 | 14,552,830 | -0.19(-1.97%) |
Dec 18, 2013 | 9.524 | 9.902 | 9.406 | 9.793 | 43,786,888 | +0.24(+2.55%) |
Dec 17, 2013 | 9.591 | 9.608 | 9.448 | 9.549 | 11,681,131 | +0.03(+0.35%) |
Dec 16, 2013 | 9.629 | 9.700 | 9.515 | 9.515 | 19,708,414 | -0.09(-0.96%) |
Dec 13, 2013 | 9.675 | 9.767 | 9.566 | 9.608 | 21,793,068 | -0.02(-0.17%) |
Dec 12, 2013 | 9.624 | 9.683 | 9.503 | 9.624 | 13,501,047 | -0.01(-0.09%) |
Dec 11, 2013 | 9.759 | 9.801 | 9.574 | 9.633 | 22,852,142 | -0.13(-1.29%) |
Dec 10, 2013 | 9.708 | 9.835 | 9.692 | 9.759 | 16,543,465 | +0.04(+0.43%) |
Dec 09, 2013 | 9.708 | 9.885 | 9.624 | 9.717 | 11,708,370 | +0.03(+0.35%) |
Dec 06, 2013 | 9.364 | 9.751 | 9.330 | 9.683 | 20,253,762 | +0.44(+4.73%) |
Dec 05, 2013 | 9.271 | 9.431 | 9.229 | 9.246 | 13,710,939 | -0.13(-1.35%) |
Dec 04, 2013 | 9.078 | 9.397 | 9.044 | 9.372 | 20,918,328 | +0.24(+2.58%) |
Dec 03, 2013 | 9.112 | 9.187 | 8.973 | 9.137 | 11,868,470 | -0.05(-0.55%) |
Dec 02, 2013 | 9.171 | 9.259 | 9.116 | 9.187 | 6,652,639 | +0.00(+0.00%) |
Nov 29, 2013 | 9.154 | 9.301 | 9.137 | 9.187 | 5,601,475 | +0.05(+0.55%) |
Nov 27, 2013 | 9.154 | 9.204 | 9.011 | 9.137 | 10,099,388 | -0.02(-0.18%) |
Nov 26, 2013 | 8.960 | 9.154 | 8.918 | 9.154 | 7,726,438 | +0.15(+1.68%) |
Nov 25, 2013 | 9.019 | 9.036 | 8.918 | 9.002 | 8,586,288 | +0.03(+0.37%) |
Nov 22, 2013 | 9.078 | 9.152 | 8.902 | 8.969 | 19,537,558 | -0.14(-1.57%) |
Nov 21, 2013 | 8.935 | 9.112 | 8.910 | 9.112 | 15,625,443 | +0.20(+2.26%) |
Nov 20, 2013 | 9.002 | 9.057 | 8.851 | 8.910 | 13,135,556 | -0.09(-1.03%) |
Nov 19, 2013 | 8.918 | 9.137 | 8.918 | 9.002 | 13,123,149 | +0.11(+1.23%) |
Nov 18, 2013 | 9.221 | 9.221 | 8.834 | 8.893 | 13,501,812 | -0.25(-2.76%) |
Nov 15, 2013 | 9.103 | 9.229 | 9.053 | 9.145 | 11,307,813 | +0.10(+1.12%) |
Nov 14, 2013 | 8.860 | 9.078 | 8.792 | 9.044 | 15,415,405 | +0.20(+2.28%) |
Nov 13, 2013 | 8.599 | 8.851 | 8.481 | 8.843 | 27,536,854 | +0.18(+2.14%) |
Nov 12, 2013 | 8.666 | 8.725 | 8.582 | 8.658 | 24,114,934 | -0.06(-0.68%) |
Nov 11, 2013 | 8.666 | 8.750 | 8.612 | 8.717 | 11,623,551 | +0.02(+0.19%) |
Nov 08, 2013 | 8.439 | 8.742 | 8.246 | 8.700 | 24,275,286 | +0.23(+2.68%) |
Nov 07, 2013 | 8.565 | 8.691 | 8.456 | 8.473 | 11,985,699 | -0.09(-1.08%) |
Nov 06, 2013 | 8.666 | 8.683 | 8.544 | 8.565 | 10,104,378 | -0.02(-0.20%) |
Nov 05, 2013 | 8.885 | 8.944 | 8.565 | 8.582 | 18,360,610 | -0.39(-4.31%) |
Nov 04, 2013 | 8.868 | 8.994 | 8.826 | 8.969 | 8,362,956 | +0.13(+1.52%) |