Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 11.01 | 11.15 | 10.98 | 11.07 | 51,798 | -0.19(-1.69%) |
Jan 30, 2014 | 11.31 | 11.33 | 11.14 | 11.26 | 87,789 | +0.23(+2.09%) |
Jan 29, 2014 | 11.10 | 11.15 | 11.03 | 11.03 | 87,649 | +0.01(+0.09%) |
Jan 28, 2014 | 10.99 | 11.11 | 10.99 | 11.02 | 84,893 | +0.00(+0.00%) |
Jan 27, 2014 | 11.14 | 11.17 | 10.98 | 11.02 | 105,869 | +0.29(+2.70%) |
Jan 24, 2014 | 10.92 | 10.94 | 10.73 | 10.73 | 156,946 | -0.58(-5.13%) |
Jan 23, 2014 | 11.52 | 11.53 | 11.29 | 11.31 | 153,181 | +0.09(+0.80%) |
Jan 22, 2014 | 11.23 | 11.31 | 11.16 | 11.22 | 139,219 | -0.21(-1.84%) |
Jan 21, 2014 | 11.55 | 11.55 | 11.28 | 11.43 | 132,543 | -0.10(-0.87%) |
Jan 17, 2014 | 11.47 | 11.53 | 11.53 | 11.53 | 333,000 | +0.17(+1.50%) |
Jan 16, 2014 | 11.35 | 11.48 | 11.19 | 11.36 | 171,427 | +0.12(+1.07%) |
Jan 15, 2014 | 11.36 | 11.40 | 11.24 | 11.24 | 169,847 | +0.33(+3.02%) |
Jan 14, 2014 | 10.91 | 10.98 | 10.81 | 10.91 | 390,109 | +0.06(+0.55%) |
Jan 13, 2014 | 11.03 | 11.05 | 10.85 | 10.85 | 6,639,089 | -0.28(-2.52%) |
Jan 10, 2014 | 11.10 | 11.14 | 11.00 | 11.13 | 69,581 | +0.21(+1.92%) |
Jan 09, 2014 | 10.87 | 10.98 | 10.82 | 10.92 | 116,586 | +0.16(+1.49%) |
Jan 08, 2014 | 10.83 | 10.85 | 10.75 | 10.76 | 78,804 | +0.09(+0.84%) |
Jan 07, 2014 | 10.62 | 10.73 | 10.61 | 10.67 | 132,373 | +0.36(+3.49%) |
Jan 06, 2014 | 10.20 | 10.34 | 10.20 | 10.31 | 89,785 | +0.03(+0.29%) |
Jan 03, 2014 | 10.31 | 10.36 | 10.12 | 10.28 | 197,053 | +0.73(+7.64%) |
Jan 02, 2014 | 9.640 | 9.640 | 9.550 | 9.550 | 54,485 | -0.41(-4.12%) |
Dec 31, 2013 | 9.800 | 9.960 | 9.960 | 9.960 | 107,600 | +0.14(+1.43%) |
Dec 30, 2013 | 9.890 | 9.900 | 9.800 | 9.820 | 170,291 | -0.02(-0.20%) |
Dec 27, 2013 | 9.750 | 9.860 | 9.740 | 9.840 | 124,953 | +0.24(+2.50%) |
Dec 26, 2013 | 9.550 | 9.690 | 9.550 | 9.600 | 74,450 | -0.03(-0.31%) |
Dec 24, 2013 | 9.480 | 9.650 | 9.480 | 9.630 | 76,203 | +0.08(+0.84%) |
Dec 23, 2013 | 9.510 | 9.630 | 9.490 | 9.550 | 167,425 | -0.05(-0.52%) |
Dec 20, 2013 | 9.610 | 9.690 | 9.470 | 9.600 | 158,706 | +0.06(+0.63%) |
Dec 19, 2013 | 9.450 | 9.559 | 9.400 | 9.540 | 104,937 | +0.07(+0.74%) |
Dec 18, 2013 | 9.400 | 9.470 | 9.211 | 9.470 | 84,007 | +0.16(+1.72%) |
Dec 17, 2013 | 9.490 | 9.500 | 9.310 | 9.310 | 72,042 | -0.19(-2.00%) |
Dec 16, 2013 | 9.510 | 9.600 | 9.460 | 9.500 | 277,727 | +0.53(+5.91%) |
Dec 13, 2013 | 9.110 | 9.130 | 8.970 | 8.970 | 100,645 | -0.11(-1.21%) |
Dec 12, 2013 | 9.150 | 9.180 | 9.040 | 9.080 | 74,078 | -0.02(-0.22%) |
Dec 11, 2013 | 9.300 | 9.320 | 9.100 | 9.100 | 89,560 | -0.38(-4.01%) |
Dec 10, 2013 | 9.460 | 9.550 | 9.430 | 9.480 | 110,814 | +0.29(+3.16%) |
Dec 09, 2013 | 9.180 | 9.230 | 9.140 | 9.190 | 106,735 | +0.18(+2.00%) |
Dec 06, 2013 | 9.010 | 9.100 | 8.970 | 9.010 | 106,852 | -0.01(-0.11%) |
Dec 05, 2013 | 9.140 | 9.170 | 9.020 | 9.020 | 95,651 | -0.23(-2.49%) |
Dec 04, 2013 | 9.040 | 9.250 | 9.040 | 9.250 | 174,251 | +0.09(+0.98%) |
Dec 03, 2013 | 9.090 | 9.280 | 9.080 | 9.160 | 144,680 | -0.28(-2.97%) |
Dec 02, 2013 | 9.420 | 9.600 | 9.400 | 9.440 | 139,005 | -0.20(-2.07%) |
Nov 29, 2013 | 9.520 | 9.750 | 9.510 | 9.640 | 183,601 | +0.48(+5.24%) |
Nov 27, 2013 | 9.200 | 9.260 | 9.110 | 9.160 | 57,197 | +0.03(+0.33%) |
Nov 26, 2013 | 9.140 | 9.200 | 9.080 | 9.130 | 83,215 | -0.06(-0.65%) |
Nov 25, 2013 | 9.180 | 9.230 | 9.140 | 9.190 | 76,473 | -0.05(-0.54%) |
Nov 22, 2013 | 9.300 | 9.340 | 9.230 | 9.240 | 97,165 | +0.06(+0.65%) |
Nov 21, 2013 | 9.190 | 9.230 | 9.150 | 9.180 | 66,647 | +0.17(+1.89%) |
Nov 20, 2013 | 9.050 | 9.160 | 9.010 | 9.010 | 144,772 | +0.11(+1.24%) |
Nov 19, 2013 | 9.000 | 9.040 | 8.900 | 8.900 | 63,875 | -0.19(-2.09%) |
Nov 18, 2013 | 9.160 | 9.180 | 9.080 | 9.090 | 111,727 | +0.02(+0.22%) |
Nov 15, 2013 | 9.080 | 9.160 | 9.000 | 9.070 | 222,628 | +0.25(+2.83%) |
Nov 14, 2013 | 8.900 | 9.040 | 8.800 | 8.820 | 226,018 | -0.24(-2.65%) |
Nov 12, 2013 | 9.060 | 9.090 | 8.954 | 9.060 | 206,153 | -0.20(-2.16%) |
Nov 11, 2013 | 9.250 | 9.280 | 9.190 | 9.260 | 73,748 | +0.21(+2.32%) |
Nov 08, 2013 | 9.060 | 9.120 | 8.870 | 9.050 | 176,512 | -0.43(-4.54%) |
Nov 07, 2013 | 9.800 | 9.810 | 9.330 | 9.480 | 283,789 | -0.51(-5.11%) |
Nov 06, 2013 | 9.870 | 10.10 | 9.870 | 9.990 | 311,971 | +0.30(+3.10%) |
Nov 05, 2013 | 9.840 | 9.870 | 9.690 | 9.690 | 163,462 | -0.06(-0.62%) |
Nov 04, 2013 | 9.610 | 9.840 | 9.600 | 9.750 | 110,580 | +0.14(+1.46%) |