Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 10.94 | 11.02 | 10.90 | 11.00 | 0 | -0.19(-1.70%) |
Jan 30, 2014 | 11.07 | 11.20 | 11.02 | 11.19 | 34,804 | +0.60(+5.67%) |
Jan 29, 2014 | 10.55 | 10.71 | 10.55 | 10.59 | 16,553 | -0.25(-2.31%) |
Jan 28, 2014 | 10.47 | 10.84 | 10.47 | 10.84 | 55,908 | +0.83(+8.29%) |
Jan 27, 2014 | 10.28 | 10.30 | 9.920 | 10.01 | 263,491 | -0.69(-6.45%) |
Jan 24, 2014 | 11.01 | 11.05 | 10.69 | 10.70 | 0 | -0.82(-7.12%) |
Jan 23, 2014 | 11.57 | 11.58 | 11.50 | 11.52 | 15,362 | -0.04(-0.35%) |
Jan 22, 2014 | 11.56 | 11.63 | 11.47 | 11.56 | 29,956 | +0.04(+0.35%) |
Jan 21, 2014 | 11.57 | 11.60 | 11.50 | 11.52 | 31,449 | -0.09(-0.80%) |
Jan 17, 2014 | 11.61 | 11.61 | 11.61 | 0 | -0.14(-1.22%) | |
Jan 16, 2014 | 11.82 | 11.83 | 11.71 | 11.76 | 22,610 | -0.15(-1.29%) |
Jan 15, 2014 | 11.77 | 11.92 | 11.77 | 11.91 | 41,943 | +0.14(+1.19%) |
Jan 14, 2014 | 11.77 | 11.84 | 11.68 | 11.77 | 35,428 | -0.08(-0.68%) |
Jan 13, 2014 | 11.87 | 11.98 | 11.83 | 11.85 | 33,288 | -0.02(-0.17%) |
Jan 10, 2014 | 11.80 | 11.90 | 11.77 | 11.87 | 35,061 | +0.06(+0.51%) |
Jan 09, 2014 | 11.85 | 11.89 | 11.76 | 11.81 | 45,421 | +0.11(+0.94%) |
Jan 08, 2014 | 11.47 | 11.78 | 11.44 | 11.70 | 93,197 | -0.27(-2.26%) |
Jan 07, 2014 | 11.87 | 12.00 | 11.87 | 11.97 | 315,644 | +0.60(+5.28%) |
Jan 06, 2014 | 11.15 | 11.37 | 11.09 | 11.37 | 127,431 | +0.71(+6.67%) |
Jan 03, 2014 | 10.64 | 10.69 | 10.64 | 10.66 | 0 | +0.26(+2.46%) |
Jan 02, 2014 | 10.32 | 10.44 | 10.28 | 10.40 | 89,027 | +0.58(+5.94%) |
Dec 31, 2013 | 9.820 | 9.820 | 9.820 | 0 | +0.01(+0.10%) | |
Dec 30, 2013 | 9.810 | 9.850 | 9.790 | 9.810 | 34,982 | +0.07(+0.72%) |
Dec 27, 2013 | 9.810 | 9.860 | 9.730 | 9.740 | 0 | +0.08(+0.82%) |
Dec 26, 2013 | 9.660 | 9.680 | 9.590 | 9.661 | 13,627 | +0.07(+0.74%) |
Dec 24, 2013 | 9.710 | 9.730 | 9.590 | 9.590 | 0 | +0.00(+0.01%) |
Dec 23, 2013 | 9.640 | 9.640 | 9.560 | 9.589 | 8,617 | +0.08(+0.83%) |
Dec 20, 2013 | 9.540 | 9.600 | 9.510 | 9.510 | 6,784 | +0.02(+0.21%) |
Dec 19, 2013 | 9.470 | 9.540 | 9.470 | 9.490 | 15,461 | +0.14(+1.50%) |
Dec 18, 2013 | 9.310 | 9.420 | 9.310 | 9.350 | 45,045 | +0.40(+4.47%) |
Dec 17, 2013 | 8.953 | 8.960 | 8.884 | 8.950 | 11,324 | -0.18(-1.97%) |
Dec 16, 2013 | 9.110 | 9.180 | 9.110 | 9.130 | 9,853 | +0.21(+2.35%) |
Dec 13, 2013 | 8.930 | 8.960 | 8.890 | 8.920 | 0 | +0.14(+1.59%) |
Dec 12, 2013 | 8.790 | 8.816 | 8.770 | 8.780 | 14,677 | -0.17(-1.90%) |
Dec 11, 2013 | 9.080 | 9.106 | 8.950 | 8.950 | 7,420 | -0.01(-0.11%) |
Dec 10, 2013 | 9.030 | 9.030 | 8.910 | 8.960 | 13,018 | -0.17(-1.86%) |
Dec 09, 2013 | 9.115 | 9.130 | 9.070 | 9.130 | 8,794 | +0.13(+1.45%) |
Dec 06, 2013 | 8.880 | 9.010 | 8.880 | 9.000 | 37,022 | +0.40(+4.65%) |
Dec 05, 2013 | 8.680 | 8.760 | 8.580 | 8.600 | 13,709 | +0.10(+1.18%) |
Dec 04, 2013 | 8.380 | 8.540 | 8.300 | 8.500 | 55,621 | -0.26(-2.97%) |
Dec 03, 2013 | 8.880 | 8.940 | 8.730 | 8.760 | 78,235 | -0.49(-5.30%) |
Dec 02, 2013 | 9.336 | 9.390 | 9.250 | 9.250 | 11,303 | -0.23(-2.43%) |
Nov 29, 2013 | 9.510 | 9.550 | 9.440 | 9.480 | 9,892 | +0.10(+1.07%) |
Nov 27, 2013 | 9.404 | 9.440 | 9.350 | 9.380 | 27,183 | +0.10(+1.08%) |
Nov 26, 2013 | 9.313 | 9.350 | 9.260 | 9.280 | 9,609 | -0.01(-0.14%) |
Nov 25, 2013 | 9.290 | 9.310 | 9.263 | 9.293 | 4,809 | +0.03(+0.36%) |
Nov 22, 2013 | 9.330 | 9.330 | 9.230 | 9.260 | 18,638 | +0.16(+1.76%) |
Nov 21, 2013 | 9.073 | 9.140 | 9.050 | 9.100 | 51,588 | +0.04(+0.44%) |
Nov 20, 2013 | 9.230 | 9.230 | 9.050 | 9.060 | 23,474 | -0.21(-2.30%) |
Nov 19, 2013 | 9.265 | 9.300 | 9.230 | 9.273 | 15,094 | -0.14(-1.45%) |
Nov 18, 2013 | 9.500 | 9.530 | 9.410 | 9.410 | 9,279 | +0.06(+0.68%) |
Nov 15, 2013 | 9.440 | 9.440 | 9.300 | 9.347 | 6,521 | -0.06(-0.67%) |
Nov 14, 2013 | 9.405 | 9.430 | 9.340 | 9.410 | 21,164 | +0.14(+1.51%) |
Nov 12, 2013 | 9.230 | 9.280 | 9.230 | 9.270 | 39,326 | -0.10(-1.07%) |
Nov 11, 2013 | 9.420 | 9.480 | 9.330 | 9.370 | 29,919 | -0.36(-3.70%) |
Nov 08, 2013 | 9.480 | 9.730 | 9.470 | 9.730 | 44,685 | +0.11(+1.14%) |
Nov 07, 2013 | 10.02 | 10.02 | 9.550 | 9.620 | 20,991 | -0.44(-4.37%) |
Nov 06, 2013 | 9.925 | 10.08 | 9.900 | 10.06 | 129,567 | +1.33(+15.17%) |
Nov 05, 2013 | 8.620 | 8.740 | 8.540 | 8.735 | 25,755 | -0.12(-1.30%) |
Nov 04, 2013 | 8.840 | 8.900 | 8.810 | 8.850 | 42,600 | -0.23(-2.53%) |