Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 9.798 | 10.14 | 9.790 | 10.02 | 90,532 | +0.11(+1.10%) |
Jan 30, 2014 | 9.852 | 10.24 | 9.829 | 9.915 | 144,247 | +0.09(+0.87%) |
Jan 29, 2014 | 10.14 | 10.25 | 9.821 | 9.829 | 134,362 | -0.42(-4.11%) |
Jan 28, 2014 | 10.27 | 10.40 | 10.16 | 10.25 | 98,091 | +0.02(+0.23%) |
Jan 27, 2014 | 10.48 | 10.63 | 10.15 | 10.23 | 153,378 | -0.41(-3.81%) |
Jan 24, 2014 | 11.03 | 11.14 | 10.62 | 10.63 | 143,670 | -0.49(-4.41%) |
Jan 23, 2014 | 11.05 | 11.22 | 10.92 | 11.12 | 60,960 | +0.08(+0.71%) |
Jan 22, 2014 | 11.32 | 11.32 | 11.02 | 11.05 | 67,488 | -0.23(-2.07%) |
Jan 21, 2014 | 10.83 | 11.32 | 10.60 | 11.28 | 264,186 | +0.55(+5.16%) |
Jan 17, 2014 | 10.89 | 10.73 | 10.73 | 10.73 | 168,833 | -0.14(-1.29%) |
Jan 16, 2014 | 10.75 | 10.93 | 10.71 | 10.87 | 104,027 | +0.10(+0.94%) |
Jan 15, 2014 | 10.69 | 10.91 | 10.65 | 10.76 | 184,057 | +0.07(+0.66%) |
Jan 14, 2014 | 10.73 | 10.89 | 10.56 | 10.69 | 107,879 | -0.02(-0.22%) |
Jan 13, 2014 | 10.76 | 11.07 | 10.55 | 10.72 | 177,240 | -0.03(-0.29%) |
Jan 10, 2014 | 10.74 | 10.79 | 10.55 | 10.75 | 96,204 | +0.04(+0.36%) |
Jan 09, 2014 | 10.76 | 11.06 | 10.66 | 10.71 | 91,114 | -0.05(-0.44%) |
Jan 08, 2014 | 11.07 | 11.11 | 10.61 | 10.76 | 64,592 | -0.29(-2.61%) |
Jan 07, 2014 | 10.61 | 11.07 | 10.42 | 11.05 | 195,634 | +0.62(+5.90%) |
Jan 06, 2014 | 10.55 | 10.59 | 10.35 | 10.43 | 137,629 | -0.11(-1.04%) |
Jan 03, 2014 | 10.55 | 10.71 | 10.41 | 10.54 | 173,899 | -0.01(-0.07%) |
Jan 02, 2014 | 10.90 | 10.94 | 10.37 | 10.55 | 140,779 | -0.44(-4.04%) |
Dec 31, 2013 | 10.87 | 10.99 | 10.99 | 10.99 | 101,735 | +0.08(+0.75%) |
Dec 30, 2013 | 11.24 | 11.25 | 10.86 | 10.91 | 104,231 | -0.29(-2.61%) |
Dec 27, 2013 | 11.27 | 11.46 | 11.16 | 11.20 | 96,878 | -0.01(-0.10%) |
Dec 26, 2013 | 11.63 | 11.63 | 11.17 | 11.21 | 150,334 | -0.33(-2.89%) |
Dec 24, 2013 | 11.60 | 11.70 | 11.17 | 11.55 | 141,553 | +0.05(+0.47%) |
Dec 23, 2013 | 11.61 | 11.83 | 11.43 | 11.49 | 142,165 | -0.03(-0.27%) |
Dec 20, 2013 | 11.25 | 11.55 | 11.20 | 11.52 | 821,555 | +0.34(+3.05%) |
Dec 19, 2013 | 11.40 | 11.55 | 11.07 | 11.18 | 168,650 | -0.13(-1.17%) |
Dec 18, 2013 | 11.02 | 11.37 | 10.86 | 11.31 | 151,941 | +0.34(+3.11%) |
Dec 17, 2013 | 10.48 | 11.00 | 10.47 | 10.97 | 234,972 | +0.52(+4.97%) |
Dec 16, 2013 | 10.40 | 10.61 | 10.28 | 10.45 | 218,690 | +0.15(+1.51%) |
Dec 13, 2013 | 10.29 | 10.33 | 10.13 | 10.30 | 172,607 | +0.07(+0.68%) |
Dec 12, 2013 | 10.07 | 10.31 | 9.980 | 10.23 | 155,401 | +0.19(+1.93%) |
Dec 11, 2013 | 10.03 | 10.08 | 9.933 | 10.03 | 209,252 | +0.11(+1.09%) |
Dec 10, 2013 | 9.763 | 10.08 | 9.623 | 9.925 | 163,810 | +0.16(+1.67%) |
Dec 09, 2013 | 10.17 | 10.22 | 9.647 | 9.763 | 175,658 | -0.36(-3.52%) |
Dec 06, 2013 | 9.747 | 10.18 | 9.685 | 10.12 | 0 | +0.49(+5.07%) |
Dec 05, 2013 | 9.592 | 9.716 | 9.344 | 9.631 | 0 | +0.05(+0.49%) |
Dec 04, 2013 | 9.654 | 9.685 | 9.414 | 9.584 | 0 | -0.08(-0.80%) |
Dec 03, 2013 | 9.499 | 9.693 | 9.460 | 9.662 | 0 | +0.13(+1.38%) |
Dec 02, 2013 | 9.747 | 9.801 | 9.468 | 9.530 | 0 | -0.22(-2.23%) |
Nov 29, 2013 | 9.786 | 9.832 | 9.693 | 9.747 | 0 | +0.04(+0.40%) |
Nov 27, 2013 | 9.615 | 9.762 | 9.584 | 9.708 | 0 | +0.12(+1.29%) |
Nov 26, 2013 | 9.538 | 9.666 | 9.507 | 9.584 | 0 | +0.10(+1.06%) |
Nov 25, 2013 | 9.437 | 9.591 | 9.344 | 9.483 | 172,905 | +0.17(+1.83%) |
Nov 22, 2013 | 9.119 | 9.452 | 9.072 | 9.313 | 0 | +0.32(+3.53%) |
Nov 21, 2013 | 8.638 | 9.166 | 8.537 | 8.995 | 242,891 | +0.35(+4.04%) |
Nov 20, 2013 | 8.607 | 8.877 | 8.452 | 8.646 | 0 | +0.13(+1.55%) |
Nov 19, 2013 | 8.638 | 8.801 | 8.452 | 8.514 | 264,199 | -0.15(-1.70%) |
Nov 18, 2013 | 8.948 | 9.181 | 8.615 | 8.662 | 0 | -0.29(-3.21%) |
Nov 15, 2013 | 9.003 | 9.010 | 8.624 | 8.948 | 0 | -0.07(-0.77%) |
Nov 14, 2013 | 9.414 | 9.460 | 8.910 | 9.018 | 0 | -0.36(-3.80%) |
Nov 13, 2013 | 10.86 | 10.89 | 8.770 | 9.375 | 0 | -2.13(-18.53%) |
Nov 12, 2013 | 11.55 | 11.61 | 11.40 | 11.51 | 0 | -0.05(-0.47%) |
Nov 11, 2013 | 11.69 | 11.70 | 11.52 | 11.56 | 0 | -0.09(-0.80%) |
Nov 08, 2013 | 11.41 | 11.70 | 11.41 | 11.65 | 0 | +0.26(+2.31%) |
Nov 07, 2013 | 11.65 | 11.75 | 11.33 | 11.39 | 112,600 | -0.19(-1.67%) |
Nov 06, 2013 | 11.93 | 11.95 | 11.58 | 11.58 | 113,807 | -0.35(-2.92%) |
Nov 05, 2013 | 11.51 | 12.08 | 11.50 | 11.93 | 0 | +0.44(+3.85%) |
Nov 04, 2013 | 11.64 | 11.67 | 11.34 | 11.49 | 170,167 | -0.12(-1.07%) |