Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 11.92 | 12.40 | 11.90 | 12.09 | 97,694,256 | -0.10(-0.78%) |
Jan 30, 2014 | 11.87 | 12.32 | 11.80 | 12.19 | 128,143,496 | +0.51(+4.34%) |
Jan 29, 2014 | 11.69 | 11.94 | 11.54 | 11.68 | 88,751,632 | -0.21(-1.77%) |
Jan 28, 2014 | 11.43 | 11.93 | 11.40 | 11.89 | 91,166,272 | +0.58(+5.16%) |
Jan 27, 2014 | 11.68 | 11.86 | 10.98 | 11.31 | 130,412,152 | -0.33(-2.85%) |
Jan 24, 2014 | 11.86 | 12.03 | 11.57 | 11.64 | 115,669,432 | -0.46(-3.80%) |
Jan 23, 2014 | 11.82 | 12.16 | 11.56 | 12.10 | 117,441,608 | +0.20(+1.65%) |
Jan 22, 2014 | 11.85 | 12.02 | 11.65 | 11.90 | 105,284,232 | +0.13(+1.06%) |
Jan 21, 2014 | 11.42 | 11.82 | 11.39 | 11.78 | 143,220,384 | +0.44(+3.92%) |
Jan 17, 2014 | 11.35 | 11.33 | 11.33 | 11.33 | 138,092,992 | -0.06(-0.56%) |
Jan 16, 2014 | 10.83 | 11.51 | 10.83 | 11.40 | 179,262,640 | +0.46(+4.17%) |
Jan 15, 2014 | 10.75 | 11.48 | 10.81 | 10.94 | 306,840,544 | +0.19(+1.77%) |
Jan 14, 2014 | 9.367 | 10.80 | 9.111 | 10.75 | 411,646,720 | +1.46(+15.74%) |
Jan 13, 2014 | 9.719 | 9.800 | 9.188 | 9.289 | 94,670,216 | -0.43(-4.38%) |
Jan 10, 2014 | 9.897 | 9.927 | 9.483 | 9.715 | 111,757,960 | -0.12(-1.23%) |
Jan 09, 2014 | 10.17 | 10.23 | 9.790 | 9.835 | 80,507,144 | -0.25(-2.48%) |
Jan 08, 2014 | 9.923 | 10.25 | 9.917 | 10.09 | 92,300,512 | +0.13(+1.29%) |
Jan 07, 2014 | 9.841 | 10.03 | 9.683 | 9.957 | 75,310,568 | +0.16(+1.61%) |
Jan 06, 2014 | 10.00 | 10.03 | 9.683 | 9.800 | 80,364,952 | -0.17(-1.71%) |
Jan 03, 2014 | 10.00 | 10.15 | 9.907 | 9.971 | 70,482,584 | -0.04(-0.36%) |
Jan 02, 2014 | 9.987 | 10.17 | 9.770 | 10.01 | 92,816,504 | -0.02(-0.22%) |
Dec 31, 2013 | 10.15 | 10.03 | 10.03 | 10.03 | 63,935,996 | -0.13(-1.32%) |
Dec 30, 2013 | 10.07 | 10.32 | 10.05 | 10.16 | 66,912,656 | +0.09(+0.87%) |
Dec 27, 2013 | 10.35 | 10.37 | 10.05 | 10.07 | 82,035,952 | -0.29(-2.82%) |
Dec 26, 2013 | 10.34 | 10.53 | 10.29 | 10.37 | 106,463,768 | +0.27(+2.70%) |
Dec 24, 2013 | 10.00 | 10.33 | 9.988 | 10.09 | 149,122,272 | +0.52(+5.48%) |
Dec 23, 2013 | 9.657 | 9.749 | 9.507 | 9.570 | 78,896,232 | +0.02(+0.22%) |
Dec 20, 2013 | 9.461 | 9.623 | 9.439 | 9.549 | 111,338,048 | +0.17(+1.79%) |
Dec 19, 2013 | 9.794 | 9.800 | 9.273 | 9.381 | 190,123,984 | -0.48(-4.91%) |
Dec 18, 2013 | 10.15 | 10.33 | 9.730 | 9.865 | 173,363,680 | -0.30(-2.94%) |
Dec 17, 2013 | 9.796 | 10.31 | 9.755 | 10.16 | 156,995,824 | +0.30(+3.06%) |
Dec 16, 2013 | 9.905 | 10.03 | 9.740 | 9.863 | 99,885,144 | +0.02(+0.19%) |
Dec 13, 2013 | 9.891 | 10.12 | 9.821 | 9.844 | 158,996,624 | +0.01(+0.12%) |
Dec 12, 2013 | 9.321 | 9.883 | 9.235 | 9.831 | 160,981,904 | +0.52(+5.60%) |
Dec 11, 2013 | 9.459 | 9.537 | 9.299 | 9.310 | 106,717,944 | -0.17(-1.79%) |
Dec 10, 2013 | 9.331 | 9.725 | 9.324 | 9.479 | 160,833,456 | +0.04(+0.42%) |
Dec 09, 2013 | 9.134 | 9.447 | 8.947 | 9.440 | 135,121,632 | +0.28(+3.09%) |
Dec 06, 2013 | 9.434 | 9.499 | 9.087 | 9.157 | 0 | -0.21(-2.22%) |
Dec 05, 2013 | 9.343 | 9.557 | 9.300 | 9.365 | 139,046,640 | +0.10(+1.10%) |
Dec 04, 2013 | 9.621 | 9.629 | 9.142 | 9.263 | 196,725,584 | -0.38(-3.97%) |
Dec 03, 2013 | 8.845 | 9.663 | 8.773 | 9.647 | 382,720,416 | +1.37(+16.53%) |
Dec 02, 2013 | 8.423 | 8.570 | 8.262 | 8.278 | 114,432,472 | -0.21(-2.44%) |
Nov 29, 2013 | 8.651 | 8.706 | 8.465 | 8.485 | 0 | +0.02(+0.27%) |
Nov 27, 2013 | 8.087 | 8.463 | 7.968 | 8.463 | 0 | +0.43(+5.34%) |
Nov 26, 2013 | 7.959 | 8.181 | 7.740 | 8.033 | 207,946,432 | -0.02(-0.28%) |
Nov 25, 2013 | 8.300 | 8.389 | 8.020 | 8.056 | 153,841,728 | -0.04(-0.44%) |
Nov 22, 2013 | 8.105 | 8.183 | 7.862 | 8.092 | 0 | -0.05(-0.59%) |
Nov 21, 2013 | 8.193 | 8.319 | 8.017 | 8.140 | 178,340,528 | +0.07(+0.82%) |
Nov 20, 2013 | 8.405 | 8.497 | 7.937 | 8.074 | 207,298,032 | -0.33(-3.95%) |
Nov 19, 2013 | 7.962 | 8.600 | 7.948 | 8.406 | 296,315,936 | +0.30(+3.71%) |
Nov 18, 2013 | 9.018 | 9.030 | 7.974 | 8.105 | 345,272,800 | -0.92(-10.24%) |
Nov 15, 2013 | 9.123 | 9.197 | 8.957 | 9.030 | 0 | -0.14(-1.56%) |
Nov 14, 2013 | 9.261 | 9.360 | 8.941 | 9.173 | 182,288,848 | -0.01(-0.15%) |
Nov 12, 2013 | 9.646 | 9.647 | 9.079 | 9.187 | 221,800,304 | -0.46(-4.77%) |
Nov 11, 2013 | 9.400 | 9.695 | 9.140 | 9.647 | 209,346,896 | +0.45(+4.89%) |
Nov 08, 2013 | 9.099 | 9.373 | 8.821 | 9.197 | 0 | -0.12(-1.30%) |
Nov 07, 2013 | 9.613 | 9.710 | 9.175 | 9.318 | 332,404,288 | -0.76(-7.53%) |
Nov 06, 2013 | 10.32 | 10.72 | 9.757 | 10.08 | 465,474,144 | -1.71(-14.51%) |
Nov 05, 2013 | 12.00 | 12.10 | 11.42 | 11.79 | 314,497,408 | +0.11(+0.92%) |
Nov 04, 2013 | 11.00 | 11.69 | 10.95 | 11.68 | 195,493,232 | +0.87(+8.04%) |