Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 9.156 | 9.162 | 9.040 | 9.077 | 105,851,000 | -0.18(-1.90%) |
Jan 30, 2014 | 9.362 | 9.374 | 9.210 | 9.253 | 53,777,864 | -0.01(-0.07%) |
Jan 29, 2014 | 9.392 | 9.423 | 9.222 | 9.259 | 86,026,568 | -0.20(-2.15%) |
Jan 28, 2014 | 9.456 | 9.637 | 9.336 | 9.462 | 95,772,328 | +0.01(+0.06%) |
Jan 27, 2014 | 9.570 | 9.576 | 9.342 | 9.456 | 85,027,248 | -0.07(-0.76%) |
Jan 24, 2014 | 9.745 | 9.757 | 9.498 | 9.528 | 110,078,848 | -0.36(-3.65%) |
Jan 23, 2014 | 9.925 | 9.950 | 9.817 | 9.889 | 62,821,848 | -0.07(-0.72%) |
Jan 22, 2014 | 9.895 | 10.00 | 9.853 | 9.962 | 47,335,332 | +0.08(+0.85%) |
Jan 21, 2014 | 10.02 | 10.04 | 9.847 | 9.877 | 59,130,460 | -0.07(-0.67%) |
Jan 17, 2014 | 10.10 | 9.944 | 9.944 | 9.944 | 61,723,656 | -0.13(-1.26%) |
Jan 16, 2014 | 10.03 | 10.09 | 9.968 | 10.07 | 63,808,764 | +0.02(+0.18%) |
Jan 15, 2014 | 9.871 | 10.07 | 9.841 | 10.05 | 106,514,104 | +0.18(+1.83%) |
Jan 14, 2014 | 9.817 | 9.889 | 9.733 | 9.871 | 72,990,048 | +0.17(+1.80%) |
Jan 13, 2014 | 9.853 | 9.950 | 9.679 | 9.697 | 95,611,528 | +0.02(+0.25%) |
Jan 10, 2014 | 9.637 | 9.697 | 9.594 | 9.673 | 74,996,920 | +0.14(+1.45%) |
Jan 09, 2014 | 9.528 | 9.643 | 9.492 | 9.534 | 112,585,296 | +0.18(+1.93%) |
Jan 08, 2014 | 9.390 | 9.456 | 9.336 | 9.354 | 80,494,192 | +0.10(+1.04%) |
Jan 07, 2014 | 9.468 | 9.474 | 9.239 | 9.257 | 90,005,408 | -0.12(-1.28%) |
Jan 06, 2014 | 9.462 | 9.486 | 9.342 | 9.378 | 70,746,664 | +0.04(+0.45%) |
Jan 03, 2014 | 9.342 | 9.414 | 9.209 | 9.336 | 76,637,344 | +0.04(+0.45%) |
Jan 02, 2014 | 9.281 | 9.300 | 9.197 | 9.293 | 52,348,504 | +0.01(+0.06%) |
Dec 31, 2013 | 9.203 | 9.287 | 9.287 | 9.287 | 46,234,468 | +0.09(+0.98%) |
Dec 30, 2013 | 9.245 | 9.281 | 9.179 | 9.197 | 54,433,928 | -0.01(-0.13%) |
Dec 27, 2013 | 9.239 | 9.239 | 9.179 | 9.209 | 36,287,604 | -0.02(-0.20%) |
Dec 26, 2013 | 9.167 | 9.233 | 9.161 | 9.227 | 41,402,640 | +0.08(+0.92%) |
Dec 24, 2013 | 9.149 | 9.167 | 9.089 | 9.143 | 37,617,232 | +0.02(+0.26%) |
Dec 23, 2013 | 9.324 | 9.330 | 9.101 | 9.119 | 98,280,792 | -0.16(-1.75%) |
Dec 20, 2013 | 9.239 | 9.330 | 9.221 | 9.281 | 102,188,448 | +0.07(+0.78%) |
Dec 19, 2013 | 9.330 | 9.330 | 9.179 | 9.209 | 140,483,440 | -0.21(-2.24%) |
Dec 18, 2013 | 10.05 | 9.631 | 9.131 | 9.420 | 365,844,192 | -0.63(-6.29%) |
Dec 17, 2013 | 10.15 | 10.23 | 10.03 | 10.05 | 67,220,048 | -0.10(-0.95%) |
Dec 16, 2013 | 10.06 | 10.20 | 10.06 | 10.15 | 63,011,760 | +0.16(+1.63%) |
Dec 13, 2013 | 9.919 | 10.11 | 9.907 | 9.986 | 80,635,792 | +0.12(+1.22%) |
Dec 12, 2013 | 9.847 | 9.907 | 9.751 | 9.865 | 51,267,148 | -0.01(-0.12%) |
Dec 11, 2013 | 9.956 | 9.998 | 9.829 | 9.877 | 62,852,920 | -0.07(-0.73%) |
Dec 10, 2013 | 9.962 | 10.05 | 9.938 | 9.950 | 50,669,980 | -0.02(-0.18%) |
Dec 09, 2013 | 10.04 | 10.11 | 9.932 | 9.968 | 57,042,252 | -0.08(-0.84%) |
Dec 06, 2013 | 10.18 | 10.20 | 10.00 | 10.05 | 55,262,624 | -0.02(-0.24%) |
Dec 05, 2013 | 10.03 | 10.15 | 9.944 | 10.08 | 74,311,352 | +0.07(+0.72%) |
Dec 04, 2013 | 9.998 | 10.09 | 9.925 | 10.00 | 66,570,068 | +0.04(+0.36%) |
Dec 03, 2013 | 10.26 | 10.35 | 9.883 | 9.968 | 123,989,800 | -0.30(-2.93%) |
Dec 02, 2013 | 10.30 | 10.35 | 10.25 | 10.27 | 46,072,532 | -0.01(-0.12%) |
Nov 29, 2013 | 10.27 | 10.34 | 10.26 | 10.28 | 24,785,822 | +0.03(+0.29%) |
Nov 27, 2013 | 10.15 | 10.29 | 10.12 | 10.25 | 52,432,588 | +0.10(+0.95%) |
Nov 26, 2013 | 10.26 | 10.26 | 10.14 | 10.15 | 43,869,668 | -0.04(-0.41%) |
Nov 25, 2013 | 10.29 | 10.32 | 10.19 | 10.20 | 41,734,152 | -0.04(-0.41%) |
Nov 22, 2013 | 10.30 | 10.32 | 10.23 | 10.24 | 49,500,364 | -0.05(-0.47%) |
Nov 21, 2013 | 10.24 | 10.32 | 10.22 | 10.29 | 54,893,028 | +0.10(+1.00%) |
Nov 20, 2013 | 10.17 | 10.28 | 10.14 | 10.18 | 51,629,840 | +0.03(+0.30%) |
Nov 19, 2013 | 10.23 | 10.25 | 10.12 | 10.15 | 44,477,624 | -0.07(-0.65%) |
Nov 18, 2013 | 10.27 | 10.34 | 10.18 | 10.22 | 51,762,780 | -0.05(-0.53%) |
Nov 15, 2013 | 10.31 | 10.32 | 10.23 | 10.27 | 55,000,236 | -0.01(-0.12%) |
Nov 14, 2013 | 10.30 | 10.35 | 10.24 | 10.29 | 58,938,668 | -0.01(-0.06%) |
Nov 13, 2013 | 10.03 | 10.29 | 10.02 | 10.29 | 64,944,436 | +0.23(+2.27%) |
Nov 12, 2013 | 10.11 | 10.14 | 10.03 | 10.06 | 52,171,788 | -0.10(-1.01%) |
Nov 11, 2013 | 10.15 | 10.32 | 10.07 | 10.17 | 49,082,016 | +0.02(+0.24%) |
Nov 08, 2013 | 10.03 | 10.15 | 9.998 | 10.14 | 64,772,688 | +0.18(+1.81%) |
Nov 07, 2013 | 10.18 | 10.18 | 9.950 | 9.962 | 78,840,848 | -0.22(-2.13%) |
Nov 06, 2013 | 10.33 | 10.35 | 10.14 | 10.18 | 61,502,792 | -0.11(-1.05%) |
Nov 05, 2013 | 10.17 | 10.32 | 10.13 | 10.29 | 72,185,864 | +0.05(+0.53%) |
Nov 04, 2013 | 10.21 | 10.24 | 10.10 | 10.23 | 56,415,816 | +0.07(+0.65%) |