Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 10.26 | 10.39 | 10.07 | 10.26 | 2,236,540 | -0.16(-1.56%) |
Jan 30, 2014 | 10.17 | 10.53 | 10.10 | 10.43 | 1,958,079 | -0.07(-0.62%) |
Jan 29, 2014 | 10.46 | 10.51 | 10.24 | 10.49 | 2,442,352 | +0.25(+2.47%) |
Jan 28, 2014 | 9.963 | 10.27 | 9.897 | 10.24 | 2,535,326 | +0.30(+3.03%) |
Jan 27, 2014 | 10.33 | 10.39 | 9.930 | 9.938 | 3,129,064 | -0.55(-5.21%) |
Jan 24, 2014 | 10.79 | 10.91 | 10.25 | 10.48 | 2,914,763 | -0.20(-1.91%) |
Jan 23, 2014 | 10.64 | 10.96 | 10.63 | 10.69 | 2,228,690 | +0.23(+2.18%) |
Jan 22, 2014 | 10.67 | 10.70 | 10.43 | 10.46 | 2,150,548 | -0.22(-2.06%) |
Jan 21, 2014 | 10.47 | 10.82 | 10.25 | 10.68 | 2,863,360 | +0.18(+1.71%) |
Jan 17, 2014 | 10.34 | 10.50 | 10.50 | 10.50 | 2,384,104 | +0.24(+2.30%) |
Jan 16, 2014 | 10.27 | 10.36 | 10.15 | 10.26 | 1,996,731 | +0.11(+1.04%) |
Jan 15, 2014 | 9.889 | 10.20 | 9.832 | 10.16 | 2,044,431 | +0.27(+2.72%) |
Jan 14, 2014 | 10.04 | 10.37 | 9.889 | 9.889 | 3,596,562 | -0.10(-0.98%) |
Jan 13, 2014 | 9.800 | 9.995 | 9.686 | 9.987 | 2,080,303 | +0.18(+1.83%) |
Jan 10, 2014 | 9.555 | 9.849 | 9.498 | 9.808 | 2,296,800 | +0.44(+4.65%) |
Jan 09, 2014 | 9.531 | 9.531 | 9.327 | 9.372 | 1,793,905 | -0.13(-1.41%) |
Jan 08, 2014 | 9.441 | 9.612 | 9.409 | 9.506 | 1,787,216 | -0.07(-0.77%) |
Jan 07, 2014 | 9.531 | 9.588 | 9.384 | 9.580 | 1,934,410 | -0.05(-0.51%) |
Jan 06, 2014 | 9.694 | 9.783 | 9.568 | 9.629 | 1,698,861 | -0.02(-0.17%) |
Jan 03, 2014 | 9.849 | 9.849 | 9.588 | 9.645 | 2,099,200 | -0.10(-1.00%) |
Jan 02, 2014 | 9.702 | 9.849 | 9.620 | 9.743 | 3,010,217 | +0.21(+2.22%) |
Dec 31, 2013 | 9.246 | 9.531 | 9.531 | 9.531 | 2,523,804 | +0.20(+2.18%) |
Dec 30, 2013 | 9.425 | 9.539 | 9.315 | 9.327 | 2,707,208 | -0.18(-1.89%) |
Dec 27, 2013 | 9.409 | 9.506 | 9.360 | 9.506 | 1,645,348 | +0.14(+1.48%) |
Dec 26, 2013 | 9.620 | 9.637 | 9.278 | 9.368 | 2,448,366 | -0.08(-0.86%) |
Dec 24, 2013 | 9.181 | 9.449 | 9.181 | 9.449 | 1,340,062 | +0.27(+2.93%) |
Dec 23, 2013 | 9.148 | 9.303 | 9.042 | 9.181 | 2,113,441 | +0.11(+1.17%) |
Dec 20, 2013 | 8.952 | 9.246 | 8.944 | 9.075 | 4,284,402 | +0.15(+1.74%) |
Dec 19, 2013 | 8.830 | 8.969 | 8.741 | 8.920 | 2,456,265 | -0.07(-0.82%) |
Dec 18, 2013 | 9.197 | 9.433 | 8.985 | 8.993 | 4,215,792 | -0.07(-0.72%) |
Dec 17, 2013 | 8.985 | 9.124 | 8.920 | 9.058 | 1,771,522 | -0.01(-0.09%) |
Dec 16, 2013 | 8.969 | 9.148 | 8.920 | 9.067 | 2,401,004 | +0.11(+1.27%) |
Dec 13, 2013 | 8.993 | 9.115 | 8.904 | 8.952 | 1,746,185 | +0.08(+0.92%) |
Dec 12, 2013 | 8.594 | 8.904 | 8.553 | 8.871 | 2,459,506 | +0.09(+1.02%) |
Dec 11, 2013 | 9.140 | 9.164 | 8.781 | 8.781 | 2,264,885 | -0.33(-3.66%) |
Dec 10, 2013 | 8.904 | 9.172 | 8.863 | 9.115 | 3,464,756 | +0.45(+5.17%) |
Dec 09, 2013 | 8.423 | 8.684 | 8.390 | 8.667 | 2,581,800 | +0.29(+3.40%) |
Dec 06, 2013 | 8.390 | 8.586 | 8.325 | 8.382 | 0 | +0.03(+0.39%) |
Dec 05, 2013 | 8.553 | 8.553 | 8.317 | 8.350 | 2,158,287 | -0.24(-2.75%) |
Dec 04, 2013 | 8.260 | 8.627 | 8.227 | 8.586 | 3,304,469 | +0.37(+4.56%) |
Dec 03, 2013 | 8.244 | 8.310 | 8.130 | 8.211 | 4,878,014 | -0.07(-0.79%) |
Dec 02, 2013 | 8.627 | 8.627 | 8.276 | 8.276 | 3,129,698 | -0.51(-5.84%) |
Nov 29, 2013 | 8.472 | 8.838 | 8.374 | 8.790 | 0 | +0.51(+6.20%) |
Nov 27, 2013 | 8.333 | 8.399 | 8.187 | 8.276 | 0 | +0.00(+0.00%) |
Nov 26, 2013 | 8.472 | 8.513 | 8.244 | 8.276 | 3,455,662 | -0.25(-2.96%) |
Nov 25, 2013 | 8.415 | 8.667 | 8.374 | 8.529 | 2,723,156 | +0.00(+0.00%) |
Nov 22, 2013 | 8.553 | 8.733 | 8.447 | 8.529 | 0 | -0.00(-0.05%) |
Nov 21, 2013 | 8.643 | 8.651 | 8.362 | 8.533 | 2,423,302 | -0.07(-0.85%) |
Nov 20, 2013 | 8.759 | 8.903 | 8.534 | 8.606 | 0 | -0.22(-2.46%) |
Nov 19, 2013 | 8.791 | 8.872 | 8.711 | 8.824 | 0 | +0.05(+0.55%) |
Nov 18, 2013 | 8.977 | 8.977 | 8.735 | 8.775 | 0 | -0.19(-2.07%) |
Nov 15, 2013 | 8.977 | 9.073 | 8.912 | 8.961 | 0 | +0.05(+0.54%) |
Nov 14, 2013 | 8.614 | 8.969 | 8.590 | 8.912 | 5,798,684 | +0.63(+7.58%) |
Nov 13, 2013 | 8.260 | 8.357 | 8.236 | 8.284 | 1,788,166 | +0.05(+0.59%) |
Nov 12, 2013 | 8.413 | 8.526 | 8.180 | 8.236 | 0 | -0.23(-2.66%) |
Nov 11, 2013 | 8.365 | 8.469 | 8.188 | 8.461 | 1,556,735 | +0.07(+0.86%) |
Nov 08, 2013 | 8.131 | 8.389 | 8.059 | 8.389 | 0 | +0.16(+1.96%) |
Nov 07, 2013 | 8.429 | 8.502 | 8.228 | 8.228 | 3,360,297 | -0.31(-3.58%) |
Nov 06, 2013 | 8.526 | 8.574 | 8.457 | 8.534 | 2,050,603 | +0.11(+1.34%) |
Nov 05, 2013 | 8.421 | 8.449 | 8.292 | 8.421 | 0 | -0.01(-0.10%) |
Nov 04, 2013 | 8.357 | 8.502 | 8.325 | 8.429 | 2,048,801 | +0.16(+1.95%) |