Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 10.66 | 11.18 | 10.54 | 10.82 | 97,129 | -0.12(-1.10%) |
Jan 30, 2014 | 11.07 | 11.18 | 10.85 | 10.94 | 132,187 | +0.14(+1.30%) |
Jan 29, 2014 | 10.69 | 10.85 | 10.53 | 10.80 | 131,763 | -0.02(-0.18%) |
Jan 28, 2014 | 10.24 | 10.87 | 10.24 | 10.82 | 201,294 | +0.66(+6.50%) |
Jan 27, 2014 | 10.46 | 10.48 | 9.840 | 10.16 | 196,269 | -0.19(-1.84%) |
Jan 24, 2014 | 10.84 | 10.87 | 10.18 | 10.35 | 132,545 | -0.48(-4.43%) |
Jan 23, 2014 | 10.85 | 10.91 | 10.57 | 10.83 | 168,153 | -0.17(-1.55%) |
Jan 22, 2014 | 11.16 | 11.23 | 10.96 | 11.00 | 171,812 | -0.20(-1.79%) |
Jan 21, 2014 | 11.28 | 11.34 | 10.96 | 11.20 | 148,511 | +0.02(+0.18%) |
Jan 17, 2014 | 11.04 | 11.18 | 11.18 | 11.18 | 156,200 | +0.18(+1.64%) |
Jan 16, 2014 | 11.16 | 11.23 | 10.87 | 11.00 | 295,440 | -0.16(-1.43%) |
Jan 15, 2014 | 11.04 | 11.20 | 10.99 | 11.16 | 343,577 | +0.12(+1.09%) |
Jan 14, 2014 | 11.07 | 11.20 | 10.77 | 11.04 | 251,821 | +0.09(+0.82%) |
Jan 13, 2014 | 10.53 | 11.47 | 10.53 | 10.95 | 496,179 | +0.73(+7.14%) |
Jan 10, 2014 | 10.20 | 10.24 | 9.970 | 10.22 | 184,059 | +0.03(+0.29%) |
Jan 09, 2014 | 10.05 | 10.21 | 9.980 | 10.19 | 213,632 | +0.19(+1.90%) |
Jan 08, 2014 | 10.41 | 10.62 | 9.900 | 10.00 | 469,846 | -0.05(-0.50%) |
Jan 07, 2014 | 9.910 | 10.14 | 9.740 | 10.05 | 436,527 | +0.52(+5.46%) |
Jan 06, 2014 | 9.560 | 9.690 | 9.360 | 9.530 | 222,651 | +0.41(+4.50%) |
Jan 03, 2014 | 9.020 | 9.300 | 8.964 | 9.120 | 111,447 | +0.16(+1.79%) |
Jan 02, 2014 | 9.120 | 9.210 | 8.760 | 8.960 | 148,611 | +0.01(+0.11%) |
Dec 31, 2013 | 8.700 | 8.950 | 8.950 | 8.950 | 97,300 | +0.27(+3.11%) |
Dec 30, 2013 | 8.410 | 8.840 | 8.370 | 8.680 | 133,185 | +0.29(+3.46%) |
Dec 27, 2013 | 8.430 | 8.500 | 8.308 | 8.390 | 125,507 | -0.08(-0.94%) |
Dec 26, 2013 | 8.590 | 8.690 | 8.370 | 8.470 | 171,252 | -0.21(-2.42%) |
Dec 24, 2013 | 8.770 | 8.790 | 8.550 | 8.680 | 94,732 | +0.03(+0.35%) |
Dec 23, 2013 | 8.390 | 8.740 | 8.350 | 8.650 | 236,991 | +0.43(+5.23%) |
Dec 20, 2013 | 8.150 | 8.330 | 8.150 | 8.220 | 120,026 | +0.05(+0.61%) |
Dec 19, 2013 | 8.260 | 8.280 | 8.150 | 8.170 | 84,789 | +0.02(+0.25%) |
Dec 18, 2013 | 8.040 | 8.290 | 8.001 | 8.150 | 192,564 | +0.11(+1.37%) |
Dec 17, 2013 | 7.990 | 8.270 | 7.970 | 8.040 | 323,839 | -0.18(-2.19%) |
Dec 16, 2013 | 8.660 | 8.660 | 7.960 | 8.220 | 373,744 | -0.48(-5.52%) |
Dec 13, 2013 | 8.450 | 8.870 | 8.100 | 8.700 | 415,446 | +0.34(+4.07%) |
Dec 12, 2013 | 8.930 | 9.010 | 7.920 | 8.360 | 1,040,097 | -0.93(-10.01%) |
Dec 11, 2013 | 9.440 | 9.460 | 9.180 | 9.290 | 175,012 | +0.11(+1.20%) |
Dec 10, 2013 | 9.480 | 9.480 | 9.050 | 9.180 | 219,390 | -0.42(-4.37%) |
Dec 09, 2013 | 9.730 | 9.730 | 9.300 | 9.600 | 169,867 | +0.02(+0.21%) |
Dec 06, 2013 | 9.870 | 9.900 | 9.550 | 9.580 | 0 | -0.15(-1.54%) |
Dec 05, 2013 | 9.880 | 9.880 | 9.670 | 9.730 | 0 | -0.17(-1.72%) |
Dec 04, 2013 | 9.960 | 10.11 | 9.830 | 9.900 | 0 | -0.17(-1.69%) |
Dec 03, 2013 | 10.25 | 10.25 | 10.00 | 10.07 | 0 | -0.20(-1.95%) |
Dec 02, 2013 | 10.33 | 10.33 | 10.09 | 10.27 | 0 | -0.12(-1.15%) |
Nov 29, 2013 | 10.28 | 10.40 | 10.09 | 10.39 | 0 | +0.09(+0.87%) |
Nov 27, 2013 | 10.17 | 10.31 | 10.17 | 10.30 | 0 | +0.10(+0.98%) |
Nov 26, 2013 | 10.00 | 10.21 | 9.950 | 10.20 | 0 | +0.13(+1.29%) |
Nov 25, 2013 | 10.10 | 10.19 | 9.940 | 10.07 | 0 | -0.04(-0.40%) |
Nov 22, 2013 | 9.800 | 10.17 | 9.710 | 10.11 | 0 | +0.28(+2.85%) |
Nov 21, 2013 | 9.650 | 9.870 | 9.650 | 9.830 | 0 | +0.13(+1.34%) |
Nov 20, 2013 | 9.810 | 9.960 | 9.600 | 9.700 | 0 | -0.09(-0.92%) |
Nov 19, 2013 | 9.810 | 9.900 | 9.550 | 9.790 | 0 | -0.08(-0.81%) |
Nov 18, 2013 | 10.21 | 10.28 | 9.730 | 9.870 | 0 | -0.10(-1.00%) |
Nov 15, 2013 | 10.10 | 10.15 | 9.900 | 9.970 | 0 | -0.03(-0.30%) |
Nov 14, 2013 | 10.11 | 10.14 | 9.840 | 10.00 | 0 | -0.06(-0.60%) |
Nov 13, 2013 | 10.35 | 10.35 | 9.830 | 10.06 | 0 | -0.15(-1.47%) |
Nov 12, 2013 | 10.55 | 10.59 | 10.10 | 10.21 | 0 | -0.41(-3.86%) |
Nov 11, 2013 | 10.83 | 10.86 | 10.56 | 10.62 | 0 | +0.06(+0.57%) |
Nov 08, 2013 | 9.990 | 10.85 | 9.990 | 10.56 | 0 | +0.70(+7.10%) |
Nov 07, 2013 | 10.24 | 10.29 | 9.751 | 9.860 | 0 | -0.20(-1.99%) |
Nov 06, 2013 | 9.900 | 10.21 | 9.630 | 10.06 | 0 | +0.35(+3.60%) |
Nov 05, 2013 | 9.990 | 10.02 | 9.450 | 9.710 | 0 | -0.32(-3.19%) |
Nov 04, 2013 | 10.10 | 10.15 | 9.910 | 10.03 | 0 | +0.14(+1.42%) |