Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 10.66 | 11.19 | 10.56 | 10.98 | 2,266,945 | +0.09(+0.83%) |
Jan 30, 2014 | 10.58 | 11.26 | 10.42 | 10.89 | 3,875,224 | +0.34(+3.22%) |
Jan 29, 2014 | 9.850 | 10.63 | 9.430 | 10.55 | 5,603,032 | +0.92(+9.55%) |
Jan 28, 2014 | 9.530 | 9.780 | 9.500 | 9.630 | 1,394,193 | +0.15(+1.58%) |
Jan 27, 2014 | 9.470 | 9.800 | 9.250 | 9.480 | 2,468,620 | +0.07(+0.74%) |
Jan 24, 2014 | 10.05 | 10.05 | 9.295 | 9.410 | 2,890,360 | -0.74(-7.29%) |
Jan 23, 2014 | 10.47 | 10.47 | 10.02 | 10.15 | 1,121,607 | -0.33(-3.15%) |
Jan 22, 2014 | 10.45 | 10.62 | 10.38 | 10.48 | 1,092,324 | +0.07(+0.67%) |
Jan 21, 2014 | 10.68 | 10.75 | 10.24 | 10.41 | 1,074,431 | -0.08(-0.76%) |
Jan 17, 2014 | 10.50 | 10.49 | 10.49 | 10.49 | 695,400 | +0.01(+0.10%) |
Jan 16, 2014 | 10.48 | 10.55 | 10.30 | 10.48 | 878,954 | +0.00(+0.00%) |
Jan 15, 2014 | 10.36 | 10.56 | 10.28 | 10.48 | 1,464,189 | +0.12(+1.16%) |
Jan 14, 2014 | 10.16 | 10.37 | 10.04 | 10.36 | 2,273,120 | +0.30(+2.98%) |
Jan 13, 2014 | 10.59 | 10.80 | 10.03 | 10.06 | 1,584,139 | -0.60(-5.63%) |
Jan 10, 2014 | 10.59 | 10.66 | 10.47 | 10.66 | 914,902 | +0.10(+0.95%) |
Jan 09, 2014 | 10.68 | 10.69 | 10.38 | 10.56 | 1,179,802 | +0.09(+0.86%) |
Jan 08, 2014 | 10.64 | 10.90 | 10.30 | 10.47 | 1,480,557 | -0.21(-1.97%) |
Jan 07, 2014 | 10.36 | 10.78 | 10.34 | 10.68 | 1,809,416 | +0.36(+3.49%) |
Jan 06, 2014 | 10.14 | 10.51 | 10.04 | 10.32 | 2,320,843 | +0.28(+2.79%) |
Jan 03, 2014 | 10.16 | 10.34 | 9.935 | 10.04 | 1,293,512 | -0.14(-1.38%) |
Jan 02, 2014 | 10.42 | 10.42 | 10.06 | 10.18 | 1,236,361 | -0.25(-2.40%) |
Dec 31, 2013 | 10.20 | 10.43 | 10.43 | 10.43 | 1,932,500 | +0.23(+2.25%) |
Dec 30, 2013 | 9.760 | 10.22 | 9.550 | 10.20 | 2,512,628 | +0.41(+4.19%) |
Dec 27, 2013 | 9.980 | 10.00 | 9.580 | 9.790 | 1,489,013 | -0.14(-1.41%) |
Dec 26, 2013 | 9.950 | 10.23 | 9.790 | 9.930 | 1,974,784 | +0.06(+0.61%) |
Dec 24, 2013 | 9.250 | 10.03 | 9.220 | 9.870 | 1,908,981 | +0.23(+2.39%) |
Dec 23, 2013 | 8.620 | 9.720 | 8.620 | 9.640 | 8,130,003 | +1.48(+18.14%) |
Dec 20, 2013 | 7.950 | 8.240 | 7.950 | 8.160 | 1,497,942 | +0.21(+2.64%) |
Dec 19, 2013 | 8.050 | 8.145 | 7.930 | 7.950 | 1,051,271 | -0.14(-1.73%) |
Dec 18, 2013 | 8.020 | 8.130 | 7.865 | 8.090 | 1,183,960 | +0.11(+1.38%) |
Dec 17, 2013 | 7.910 | 8.040 | 7.830 | 7.980 | 1,256,917 | +0.08(+1.01%) |
Dec 16, 2013 | 7.940 | 8.020 | 7.830 | 7.900 | 1,268,160 | +0.05(+0.64%) |
Dec 13, 2013 | 7.660 | 7.940 | 7.610 | 7.850 | 879,151 | +0.20(+2.61%) |
Dec 12, 2013 | 7.580 | 7.680 | 7.500 | 7.650 | 761,718 | +0.07(+0.92%) |
Dec 11, 2013 | 7.670 | 7.690 | 7.470 | 7.580 | 1,243,619 | -0.11(-1.43%) |
Dec 10, 2013 | 7.730 | 7.890 | 7.570 | 7.690 | 1,632,882 | -0.09(-1.16%) |
Dec 09, 2013 | 7.780 | 7.930 | 7.740 | 7.780 | 1,060,338 | -0.01(-0.13%) |
Dec 06, 2013 | 7.850 | 7.870 | 7.680 | 7.790 | 1,556,075 | +0.04(+0.52%) |
Dec 05, 2013 | 7.870 | 7.870 | 7.660 | 7.750 | 969,490 | -0.11(-1.40%) |
Dec 04, 2013 | 7.590 | 7.910 | 7.590 | 7.860 | 954,174 | +0.21(+2.75%) |
Dec 03, 2013 | 7.810 | 7.860 | 7.585 | 7.650 | 1,510,820 | -0.13(-1.67%) |
Dec 02, 2013 | 7.980 | 8.090 | 7.750 | 7.780 | 1,051,614 | -0.19(-2.38%) |
Nov 29, 2013 | 7.810 | 8.125 | 7.810 | 7.970 | 773,321 | +0.18(+2.31%) |
Nov 27, 2013 | 7.710 | 7.865 | 7.710 | 7.790 | 1,191,713 | +0.10(+1.30%) |
Nov 26, 2013 | 7.690 | 7.790 | 7.670 | 7.690 | 741,622 | +0.03(+0.39%) |
Nov 25, 2013 | 7.470 | 7.710 | 7.360 | 7.660 | 1,820,507 | +0.20(+2.68%) |
Nov 22, 2013 | 7.220 | 7.570 | 7.110 | 7.460 | 2,540,899 | +0.27(+3.76%) |
Nov 21, 2013 | 7.010 | 7.310 | 7.000 | 7.190 | 1,513,606 | +0.20(+2.86%) |
Nov 20, 2013 | 6.970 | 7.130 | 6.900 | 6.990 | 2,052,954 | +0.02(+0.29%) |
Nov 19, 2013 | 6.930 | 7.020 | 6.900 | 6.970 | 2,117,702 | +0.00(+0.00%) |
Nov 18, 2013 | 7.090 | 7.140 | 6.940 | 6.970 | 2,065,071 | -0.06(-0.85%) |
Nov 15, 2013 | 6.590 | 7.080 | 6.570 | 7.030 | 3,583,133 | +0.42(+6.35%) |
Nov 14, 2013 | 6.870 | 6.890 | 6.570 | 6.610 | 3,849,462 | -0.20(-2.94%) |
Nov 12, 2013 | 6.850 | 6.960 | 6.730 | 6.810 | 1,846,072 | -0.08(-1.16%) |
Nov 11, 2013 | 6.770 | 6.950 | 6.715 | 6.890 | 910,401 | +0.10(+1.47%) |
Nov 08, 2013 | 6.700 | 6.850 | 6.660 | 6.790 | 807,488 | +0.09(+1.34%) |
Nov 07, 2013 | 6.870 | 6.870 | 6.600 | 6.700 | 1,405,198 | -0.17(-2.47%) |
Nov 06, 2013 | 6.930 | 6.950 | 6.790 | 6.870 | 1,211,077 | -0.01(-0.15%) |
Nov 05, 2013 | 6.780 | 6.950 | 6.650 | 6.880 | 1,013,704 | +0.09(+1.33%) |
Nov 04, 2013 | 6.920 | 6.990 | 6.740 | 6.790 | 1,214,513 | -0.09(-1.31%) |