Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 10.50 | 10.62 | 10.30 | 10.50 | 2,186,619 | -0.17(-1.56%) |
Jan 30, 2014 | 10.41 | 10.77 | 10.33 | 10.66 | 1,914,374 | -0.07(-0.62%) |
Jan 29, 2014 | 10.70 | 10.75 | 10.47 | 10.73 | 2,387,837 | +0.26(+2.47%) |
Jan 28, 2014 | 10.19 | 10.51 | 10.12 | 10.47 | 2,478,735 | +0.31(+3.03%) |
Jan 27, 2014 | 10.56 | 10.62 | 10.16 | 10.17 | 3,059,221 | -0.56(-5.21%) |
Jan 24, 2014 | 11.04 | 11.16 | 10.48 | 10.72 | 2,849,703 | -0.21(-1.91%) |
Jan 23, 2014 | 10.88 | 11.21 | 10.87 | 10.93 | 2,178,944 | +0.23(+2.18%) |
Jan 22, 2014 | 10.91 | 10.94 | 10.66 | 10.70 | 2,102,547 | -0.22(-2.06%) |
Jan 21, 2014 | 10.71 | 11.06 | 10.48 | 10.92 | 2,799,448 | +0.18(+1.71%) |
Jan 17, 2014 | 10.57 | 10.74 | 10.74 | 10.74 | 2,330,889 | +0.24(+2.30%) |
Jan 16, 2014 | 10.51 | 10.59 | 10.38 | 10.50 | 1,952,163 | +0.11(+1.04%) |
Jan 15, 2014 | 10.12 | 10.44 | 10.06 | 10.39 | 1,998,797 | +0.27(+2.72%) |
Jan 14, 2014 | 10.27 | 10.61 | 10.12 | 10.12 | 3,516,284 | -0.10(-0.98%) |
Jan 13, 2014 | 10.02 | 10.22 | 9.907 | 10.21 | 2,033,869 | +0.18(+1.83%) |
Jan 10, 2014 | 9.773 | 10.07 | 9.715 | 10.03 | 2,245,534 | +0.45(+4.65%) |
Jan 09, 2014 | 9.748 | 9.748 | 9.540 | 9.586 | 1,753,864 | -0.14(-1.41%) |
Jan 08, 2014 | 9.657 | 9.832 | 9.623 | 9.723 | 1,747,324 | -0.07(-0.77%) |
Jan 07, 2014 | 9.748 | 9.807 | 9.598 | 9.798 | 1,891,233 | -0.05(-0.51%) |
Jan 06, 2014 | 9.915 | 10.01 | 9.786 | 9.848 | 1,660,941 | -0.02(-0.17%) |
Jan 03, 2014 | 10.07 | 10.07 | 9.807 | 9.865 | 2,052,344 | -0.10(-1.00%) |
Jan 02, 2014 | 9.923 | 10.07 | 9.840 | 9.965 | 2,943,027 | +0.22(+2.22%) |
Dec 31, 2013 | 9.457 | 9.748 | 9.748 | 9.748 | 2,467,470 | +0.21(+2.18%) |
Dec 30, 2013 | 9.640 | 9.757 | 9.528 | 9.540 | 2,646,781 | -0.18(-1.89%) |
Dec 27, 2013 | 9.623 | 9.723 | 9.573 | 9.723 | 1,608,623 | +0.14(+1.48%) |
Dec 26, 2013 | 9.840 | 9.857 | 9.490 | 9.582 | 2,393,716 | -0.08(-0.86%) |
Dec 24, 2013 | 9.390 | 9.665 | 9.390 | 9.665 | 1,310,151 | +0.27(+2.93%) |
Dec 23, 2013 | 9.357 | 9.515 | 9.249 | 9.390 | 2,066,267 | +0.11(+1.17%) |
Dec 20, 2013 | 9.157 | 9.457 | 9.149 | 9.282 | 4,188,771 | +0.16(+1.74%) |
Dec 19, 2013 | 9.032 | 9.174 | 8.940 | 9.124 | 2,401,440 | -0.07(-0.82%) |
Dec 18, 2013 | 9.407 | 9.648 | 9.190 | 9.199 | 4,121,692 | -0.07(-0.72%) |
Dec 17, 2013 | 9.190 | 9.332 | 9.124 | 9.265 | 1,731,981 | -0.01(-0.09%) |
Dec 16, 2013 | 9.174 | 9.357 | 9.124 | 9.274 | 2,347,412 | +0.12(+1.27%) |
Dec 13, 2013 | 9.199 | 9.324 | 9.107 | 9.157 | 1,707,209 | +0.08(+0.92%) |
Dec 12, 2013 | 8.790 | 9.107 | 8.749 | 9.074 | 2,404,608 | +0.09(+1.02%) |
Dec 11, 2013 | 9.349 | 9.374 | 8.982 | 8.982 | 2,214,331 | -0.34(-3.66%) |
Dec 10, 2013 | 9.107 | 9.382 | 9.065 | 9.324 | 3,387,420 | +0.46(+5.17%) |
Dec 09, 2013 | 8.615 | 8.882 | 8.582 | 8.865 | 2,524,172 | +0.29(+3.40%) |
Dec 06, 2013 | 8.582 | 8.782 | 8.515 | 8.574 | 0 | +0.03(+0.39%) |
Dec 05, 2013 | 8.749 | 8.749 | 8.507 | 8.540 | 2,110,113 | -0.24(-2.75%) |
Dec 04, 2013 | 8.449 | 8.824 | 8.415 | 8.782 | 3,230,711 | +0.38(+4.56%) |
Dec 03, 2013 | 8.432 | 8.499 | 8.315 | 8.399 | 4,769,133 | -0.07(-0.79%) |
Dec 02, 2013 | 8.824 | 8.824 | 8.465 | 8.465 | 3,059,841 | -0.52(-5.84%) |
Nov 29, 2013 | 8.665 | 9.040 | 8.565 | 8.990 | 0 | +0.52(+6.20%) |
Nov 27, 2013 | 8.524 | 8.590 | 8.374 | 8.465 | 0 | +0.00(+0.00%) |
Nov 26, 2013 | 8.665 | 8.707 | 8.432 | 8.465 | 3,378,529 | -0.26(-2.96%) |
Nov 25, 2013 | 8.607 | 8.865 | 8.565 | 8.724 | 2,662,373 | +0.00(+0.00%) |
Nov 22, 2013 | 8.749 | 8.932 | 8.640 | 8.724 | 0 | -0.00(-0.05%) |
Nov 21, 2013 | 8.840 | 8.849 | 8.553 | 8.728 | 2,369,212 | -0.07(-0.85%) |
Nov 20, 2013 | 8.959 | 9.107 | 8.729 | 8.803 | 0 | -0.22(-2.46%) |
Nov 19, 2013 | 8.992 | 9.075 | 8.910 | 9.025 | 0 | +0.05(+0.55%) |
Nov 18, 2013 | 9.182 | 9.182 | 8.935 | 8.976 | 0 | -0.19(-2.07%) |
Nov 15, 2013 | 9.182 | 9.280 | 9.116 | 9.165 | 0 | +0.05(+0.54%) |
Nov 14, 2013 | 8.811 | 9.173 | 8.786 | 9.116 | 5,669,254 | +0.64(+7.58%) |
Nov 13, 2013 | 8.449 | 8.547 | 8.424 | 8.473 | 1,748,253 | +0.05(+0.59%) |
Nov 12, 2013 | 8.605 | 8.720 | 8.366 | 8.424 | 0 | -0.23(-2.66%) |
Nov 11, 2013 | 8.556 | 8.663 | 8.375 | 8.655 | 1,521,987 | +0.07(+0.86%) |
Nov 08, 2013 | 8.317 | 8.580 | 8.243 | 8.580 | 0 | +0.16(+1.96%) |
Nov 07, 2013 | 8.622 | 8.696 | 8.416 | 8.416 | 3,285,293 | -0.31(-3.58%) |
Nov 06, 2013 | 8.720 | 8.770 | 8.650 | 8.729 | 2,004,833 | +0.12(+1.34%) |
Nov 05, 2013 | 8.613 | 8.642 | 8.482 | 8.613 | 0 | -0.01(-0.10%) |
Nov 04, 2013 | 8.547 | 8.696 | 8.515 | 8.622 | 2,003,070 | +0.16(+1.95%) |