Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 11.65 | 11.98 | 11.39 | 11.68 | 308,328 | -0.30(-2.50%) |
Jan 30, 2014 | 11.65 | 12.15 | 11.57 | 11.98 | 255,630 | +0.46(+3.99%) |
Jan 29, 2014 | 12.13 | 12.29 | 11.40 | 11.52 | 798,015 | +0.29(+2.58%) |
Jan 28, 2014 | 10.57 | 11.25 | 10.36 | 11.23 | 336,252 | +0.72(+6.85%) |
Jan 27, 2014 | 11.07 | 11.28 | 10.11 | 10.51 | 642,943 | -0.76(-6.74%) |
Jan 24, 2014 | 11.85 | 12.15 | 10.99 | 11.27 | 525,617 | -0.82(-6.78%) |
Jan 23, 2014 | 12.23 | 12.29 | 11.81 | 12.09 | 206,560 | -0.15(-1.23%) |
Jan 22, 2014 | 12.44 | 12.70 | 12.00 | 12.24 | 226,568 | -0.25(-2.00%) |
Jan 21, 2014 | 12.22 | 12.75 | 12.01 | 12.49 | 291,272 | +0.30(+2.46%) |
Jan 17, 2014 | 12.26 | 12.19 | 12.19 | 12.19 | 411,200 | -0.07(-0.57%) |
Jan 16, 2014 | 12.14 | 12.29 | 11.94 | 12.26 | 286,838 | +0.09(+0.74%) |
Jan 15, 2014 | 12.10 | 12.30 | 11.92 | 12.17 | 321,276 | +0.07(+0.58%) |
Jan 14, 2014 | 12.05 | 12.27 | 11.90 | 12.10 | 289,940 | +0.03(+0.25%) |
Jan 13, 2014 | 11.90 | 12.39 | 11.74 | 12.07 | 532,238 | +0.18(+1.51%) |
Jan 10, 2014 | 11.82 | 11.98 | 11.43 | 11.89 | 338,371 | +0.27(+2.32%) |
Jan 09, 2014 | 11.48 | 11.67 | 11.27 | 11.62 | 218,730 | +0.21(+1.84%) |
Jan 08, 2014 | 10.77 | 11.55 | 10.59 | 11.41 | 411,781 | +0.60(+5.55%) |
Jan 07, 2014 | 10.87 | 10.95 | 10.55 | 10.81 | 326,901 | -0.06(-0.55%) |
Jan 06, 2014 | 11.79 | 11.79 | 10.75 | 10.87 | 496,847 | -0.77(-6.62%) |
Jan 03, 2014 | 12.03 | 12.13 | 11.21 | 11.64 | 469,674 | -0.42(-3.48%) |
Jan 02, 2014 | 11.24 | 12.07 | 11.08 | 12.06 | 426,278 | +0.77(+6.82%) |
Dec 31, 2013 | 11.11 | 11.29 | 11.29 | 11.29 | 341,200 | +0.13(+1.16%) |
Dec 30, 2013 | 11.09 | 11.26 | 10.96 | 11.16 | 325,467 | +0.14(+1.27%) |
Dec 27, 2013 | 11.11 | 11.19 | 10.73 | 11.02 | 276,428 | -0.05(-0.45%) |
Dec 26, 2013 | 11.03 | 11.56 | 10.84 | 11.07 | 361,074 | +0.09(+0.82%) |
Dec 24, 2013 | 10.94 | 11.03 | 10.60 | 10.98 | 321,313 | +0.02(+0.18%) |
Dec 23, 2013 | 10.58 | 11.33 | 10.45 | 10.96 | 1,006,311 | +0.46(+4.38%) |
Dec 20, 2013 | 10.16 | 10.59 | 10.10 | 10.50 | 534,728 | +0.37(+3.65%) |
Dec 19, 2013 | 10.20 | 10.65 | 10.03 | 10.13 | 675,519 | -0.40(-3.80%) |
Dec 18, 2013 | 9.840 | 10.55 | 9.420 | 10.53 | 2,839,986 | +1.61(+18.05%) |
Dec 17, 2013 | 9.280 | 9.280 | 8.830 | 8.920 | 615,580 | -0.33(-3.57%) |
Dec 16, 2013 | 8.290 | 9.660 | 8.250 | 9.250 | 1,449,966 | +1.00(+12.12%) |
Dec 13, 2013 | 7.750 | 8.260 | 7.720 | 8.250 | 686,913 | +0.48(+6.18%) |
Dec 12, 2013 | 7.200 | 7.870 | 7.130 | 7.770 | 466,222 | +0.55(+7.62%) |
Dec 11, 2013 | 7.230 | 7.300 | 7.000 | 7.220 | 500,868 | -0.03(-0.41%) |
Dec 10, 2013 | 7.360 | 7.380 | 7.150 | 7.250 | 320,794 | -0.11(-1.49%) |
Dec 09, 2013 | 7.360 | 7.470 | 7.200 | 7.360 | 269,969 | +0.05(+0.68%) |
Dec 06, 2013 | 7.470 | 7.550 | 7.200 | 7.310 | 0 | -0.06(-0.81%) |
Dec 05, 2013 | 7.390 | 7.500 | 7.260 | 7.370 | 0 | +0.01(+0.14%) |
Dec 04, 2013 | 7.490 | 7.548 | 7.320 | 7.360 | 0 | -0.15(-2.00%) |
Dec 03, 2013 | 7.450 | 7.660 | 7.360 | 7.510 | 0 | +0.06(+0.81%) |
Dec 02, 2013 | 7.930 | 7.940 | 7.332 | 7.450 | 519,172 | -0.44(-5.58%) |
Nov 29, 2013 | 8.040 | 8.159 | 7.860 | 7.890 | 0 | -0.11(-1.38%) |
Nov 27, 2013 | 7.890 | 8.230 | 7.750 | 8.000 | 0 | +0.11(+1.39%) |
Nov 26, 2013 | 7.560 | 7.990 | 7.360 | 7.890 | 0 | +0.33(+4.37%) |
Nov 25, 2013 | 7.200 | 7.670 | 7.139 | 7.560 | 672,284 | +0.39(+5.44%) |
Nov 22, 2013 | 7.250 | 7.380 | 7.010 | 7.170 | 0 | +0.03(+0.42%) |
Nov 21, 2013 | 7.150 | 7.370 | 6.920 | 7.140 | 955,039 | +0.00(+0.00%) |
Nov 20, 2013 | 7.640 | 7.730 | 7.040 | 7.140 | 0 | -0.35(-4.67%) |
Nov 19, 2013 | 8.100 | 8.100 | 7.440 | 7.490 | 1,004,520 | +0.01(+0.13%) |
Nov 18, 2013 | 7.880 | 7.950 | 7.440 | 7.480 | 0 | -0.37(-4.71%) |
Nov 15, 2013 | 8.190 | 8.190 | 7.620 | 7.850 | 0 | -0.35(-4.27%) |
Nov 14, 2013 | 8.670 | 8.700 | 8.180 | 8.200 | 504,447 | +0.01(+0.12%) |
Nov 12, 2013 | 8.450 | 9.000 | 8.040 | 8.190 | 0 | -0.22(-2.62%) |
Nov 11, 2013 | 8.560 | 8.760 | 8.260 | 8.410 | 0 | -0.22(-2.55%) |
Nov 08, 2013 | 8.630 | 8.830 | 8.240 | 8.630 | 0 | +0.12(+1.41%) |
Nov 07, 2013 | 9.220 | 9.400 | 8.480 | 8.510 | 732,085 | -0.63(-6.89%) |
Nov 06, 2013 | 10.29 | 10.42 | 9.100 | 9.140 | 888,993 | -1.09(-10.65%) |
Nov 05, 2013 | 9.770 | 10.30 | 9.440 | 10.23 | 0 | +1.08(+11.80%) |
Nov 04, 2013 | 9.660 | 9.660 | 9.095 | 9.150 | 964,017 | -0.50(-5.18%) |