Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 9.908 | 10.00 | 9.746 | 9.870 | 481,495 | -0.15(-1.52%) |
Jan 30, 2014 | 10.11 | 10.18 | 9.851 | 10.02 | 629,517 | +0.18(+1.84%) |
Jan 29, 2014 | 10.11 | 10.11 | 9.688 | 9.841 | 1,329,553 | -0.29(-2.83%) |
Jan 28, 2014 | 9.965 | 10.31 | 9.898 | 10.13 | 794,827 | +0.15(+1.53%) |
Jan 27, 2014 | 10.01 | 10.11 | 9.803 | 9.975 | 926,298 | -0.09(-0.85%) |
Jan 24, 2014 | 9.994 | 10.10 | 9.860 | 10.06 | 1,208,028 | +0.00(+0.00%) |
Jan 23, 2014 | 10.03 | 10.25 | 9.841 | 10.06 | 977,556 | -0.02(-0.19%) |
Jan 22, 2014 | 9.927 | 10.10 | 9.841 | 10.08 | 540,002 | +0.20(+2.03%) |
Jan 21, 2014 | 9.765 | 9.927 | 9.755 | 9.879 | 563,024 | +0.10(+1.07%) |
Jan 17, 2014 | 9.755 | 9.774 | 9.774 | 9.774 | 682,442 | -0.09(-0.87%) |
Jan 16, 2014 | 9.688 | 9.870 | 9.431 | 9.860 | 1,044,588 | +0.10(+1.08%) |
Jan 15, 2014 | 10.60 | 10.47 | 9.650 | 9.755 | 3,131,311 | -0.85(-8.01%) |
Jan 14, 2014 | 10.39 | 10.64 | 10.30 | 10.60 | 572,493 | +0.29(+2.77%) |
Jan 13, 2014 | 10.99 | 10.99 | 10.15 | 10.32 | 573,719 | -0.36(-3.40%) |
Jan 10, 2014 | 10.74 | 10.77 | 10.54 | 10.68 | 322,694 | -0.02(-0.18%) |
Jan 09, 2014 | 11.00 | 11.07 | 10.38 | 10.70 | 700,505 | +0.06(+0.54%) |
Jan 08, 2014 | 10.74 | 10.75 | 10.50 | 10.64 | 393,981 | -0.08(-0.71%) |
Jan 07, 2014 | 10.54 | 10.77 | 10.50 | 10.72 | 616,455 | +0.23(+2.18%) |
Jan 06, 2014 | 10.60 | 10.69 | 10.39 | 10.49 | 660,527 | -0.07(-0.63%) |
Jan 03, 2014 | 10.76 | 10.79 | 10.43 | 10.56 | 507,764 | -0.14(-1.34%) |
Jan 02, 2014 | 10.71 | 10.81 | 10.43 | 10.70 | 695,162 | +0.03(+0.27%) |
Dec 31, 2013 | 10.67 | 10.67 | 10.67 | 10.67 | 357,354 | +0.02(+0.18%) |
Dec 30, 2013 | 10.77 | 10.86 | 10.65 | 10.65 | 542,902 | -0.10(-0.89%) |
Dec 27, 2013 | 10.52 | 10.79 | 10.42 | 10.75 | 370,663 | +0.24(+2.27%) |
Dec 26, 2013 | 10.67 | 10.69 | 10.50 | 10.51 | 338,028 | -0.13(-1.26%) |
Dec 24, 2013 | 10.56 | 10.64 | 10.49 | 10.64 | 187,016 | +0.11(+1.09%) |
Dec 23, 2013 | 10.50 | 10.60 | 10.39 | 10.53 | 492,208 | +0.11(+1.01%) |
Dec 20, 2013 | 10.19 | 10.52 | 10.17 | 10.42 | 3,678,075 | +0.25(+2.44%) |
Dec 19, 2013 | 10.09 | 10.20 | 9.946 | 10.18 | 414,274 | +0.08(+0.76%) |
Dec 18, 2013 | 10.15 | 10.28 | 9.808 | 10.10 | 2,104,518 | -0.14(-1.40%) |
Dec 17, 2013 | 10.45 | 10.50 | 10.23 | 10.24 | 487,715 | -0.23(-2.19%) |
Dec 16, 2013 | 10.53 | 10.53 | 10.35 | 10.47 | 518,336 | -0.04(-0.36%) |
Dec 13, 2013 | 10.53 | 10.80 | 10.40 | 10.51 | 697,977 | -0.05(-0.45%) |
Dec 12, 2013 | 10.31 | 10.58 | 10.20 | 10.56 | 500,875 | +0.20(+1.94%) |
Dec 11, 2013 | 10.55 | 10.59 | 10.34 | 10.36 | 411,770 | -0.16(-1.54%) |
Dec 10, 2013 | 10.63 | 10.78 | 10.48 | 10.52 | 237,375 | -0.12(-1.17%) |
Dec 09, 2013 | 10.77 | 10.80 | 10.39 | 10.64 | 676,624 | -0.15(-1.41%) |
Dec 06, 2013 | 10.68 | 10.81 | 10.61 | 10.80 | 1,132,516 | +0.17(+1.62%) |
Dec 05, 2013 | 10.67 | 10.74 | 10.57 | 10.62 | 325,994 | +0.00(+0.00%) |
Dec 04, 2013 | 10.80 | 10.80 | 10.55 | 10.62 | 521,662 | -0.15(-1.42%) |
Dec 03, 2013 | 10.75 | 10.90 | 10.64 | 10.78 | 1,722,539 | +0.04(+0.36%) |
Dec 02, 2013 | 9.936 | 10.78 | 9.870 | 10.74 | 1,688,561 | +0.80(+8.07%) |
Nov 29, 2013 | 10.02 | 10.07 | 9.917 | 9.936 | 167,610 | -0.10(-0.95%) |
Nov 27, 2013 | 10.28 | 10.30 | 10.00 | 10.03 | 226,068 | -0.24(-2.32%) |
Nov 26, 2013 | 10.11 | 10.27 | 10.09 | 10.27 | 541,377 | +0.18(+1.80%) |
Nov 25, 2013 | 10.18 | 10.20 | 9.932 | 10.09 | 379,446 | -0.07(-0.66%) |
Nov 22, 2013 | 9.956 | 10.18 | 9.898 | 10.16 | 930,812 | +0.18(+1.82%) |
Nov 21, 2013 | 10.12 | 10.24 | 9.917 | 9.975 | 484,514 | -0.10(-0.95%) |
Nov 20, 2013 | 10.11 | 10.30 | 10.00 | 10.07 | 257,409 | -0.01(-0.10%) |
Nov 19, 2013 | 10.02 | 10.15 | 10.01 | 10.08 | 340,367 | +0.03(+0.29%) |
Nov 18, 2013 | 10.78 | 10.78 | 10.02 | 10.05 | 923,533 | -0.14(-1.40%) |
Nov 15, 2013 | 10.18 | 10.32 | 10.06 | 10.19 | 820,392 | +0.10(+0.94%) |
Nov 14, 2013 | 9.679 | 10.15 | 9.574 | 10.10 | 626,134 | +0.36(+3.73%) |
Nov 12, 2013 | 9.736 | 9.793 | 9.650 | 9.736 | 377,594 | -0.05(-0.49%) |
Nov 11, 2013 | 9.936 | 10.01 | 9.750 | 9.784 | 197,764 | -0.18(-1.82%) |
Nov 08, 2013 | 9.822 | 9.975 | 9.664 | 9.965 | 609,372 | +0.15(+1.56%) |
Nov 07, 2013 | 10.02 | 10.02 | 9.679 | 9.812 | 717,832 | -0.16(-1.63%) |
Nov 06, 2013 | 9.917 | 10.06 | 9.805 | 9.975 | 411,528 | +0.13(+1.36%) |
Nov 05, 2013 | 9.936 | 10.19 | 9.822 | 9.841 | 443,244 | -0.23(-2.27%) |
Nov 04, 2013 | 10.23 | 10.24 | 10.01 | 10.07 | 453,198 | -0.15(-1.49%) |