Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 13.21 | 15.59 | 12.60 | 13.23 | 7,661,178 | +0.17(+1.30%) |
Jan 30, 2014 | 12.45 | 13.35 | 12.35 | 13.06 | 1,627,272 | +0.78(+6.35%) |
Jan 29, 2014 | 12.40 | 12.75 | 12.21 | 12.28 | 717,621 | -0.16(-1.29%) |
Jan 28, 2014 | 12.48 | 13.19 | 12.36 | 12.44 | 796,550 | +0.02(+0.16%) |
Jan 27, 2014 | 12.93 | 13.16 | 11.77 | 12.42 | 1,104,325 | -0.48(-3.72%) |
Jan 24, 2014 | 13.00 | 13.16 | 12.65 | 12.90 | 1,012,929 | -0.34(-2.57%) |
Jan 23, 2014 | 13.48 | 13.56 | 13.11 | 13.24 | 848,420 | -0.38(-2.79%) |
Jan 22, 2014 | 13.34 | 13.80 | 13.21 | 13.62 | 926,660 | +0.38(+2.87%) |
Jan 21, 2014 | 13.44 | 13.95 | 13.10 | 13.24 | 1,340,423 | -0.03(-0.23%) |
Jan 17, 2014 | 13.29 | 13.27 | 13.27 | 13.27 | 760,900 | -0.02(-0.15%) |
Jan 16, 2014 | 13.60 | 14.08 | 13.16 | 13.29 | 1,075,364 | -0.37(-2.71%) |
Jan 15, 2014 | 12.95 | 13.72 | 12.91 | 13.66 | 1,728,668 | +0.71(+5.48%) |
Jan 14, 2014 | 12.53 | 13.05 | 12.36 | 12.95 | 796,372 | +0.51(+4.10%) |
Jan 13, 2014 | 12.78 | 13.10 | 12.26 | 12.44 | 876,059 | -0.30(-2.35%) |
Jan 10, 2014 | 12.07 | 12.78 | 12.04 | 12.74 | 760,616 | +0.66(+5.46%) |
Jan 09, 2014 | 12.25 | 12.43 | 11.85 | 12.08 | 787,043 | -0.08(-0.66%) |
Jan 08, 2014 | 12.09 | 12.52 | 12.09 | 12.16 | 686,089 | -0.12(-0.98%) |
Jan 07, 2014 | 12.35 | 12.53 | 12.18 | 12.28 | 457,266 | +0.00(+0.00%) |
Jan 06, 2014 | 12.80 | 12.86 | 12.21 | 12.28 | 744,755 | -0.36(-2.85%) |
Jan 03, 2014 | 12.57 | 12.95 | 12.43 | 12.64 | 800,775 | +0.04(+0.32%) |
Jan 02, 2014 | 12.61 | 12.67 | 12.07 | 12.60 | 575,798 | +0.19(+1.53%) |
Dec 31, 2013 | 12.64 | 12.41 | 12.41 | 12.41 | 649,200 | -0.22(-1.74%) |
Dec 30, 2013 | 12.22 | 12.78 | 12.21 | 12.63 | 613,683 | +0.44(+3.61%) |
Dec 27, 2013 | 12.28 | 12.45 | 11.97 | 12.19 | 627,445 | -0.02(-0.16%) |
Dec 26, 2013 | 11.71 | 12.40 | 11.62 | 12.21 | 857,053 | +0.55(+4.72%) |
Dec 24, 2013 | 11.78 | 12.08 | 11.53 | 11.66 | 529,746 | -0.07(-0.60%) |
Dec 23, 2013 | 11.32 | 11.77 | 10.82 | 11.73 | 1,589,188 | +0.67(+6.01%) |
Dec 20, 2013 | 10.51 | 11.58 | 10.51 | 11.06 | 1,954,225 | +0.58(+5.58%) |
Dec 19, 2013 | 10.60 | 10.85 | 10.27 | 10.48 | 1,300,613 | -0.19(-1.78%) |
Dec 18, 2013 | 10.98 | 11.18 | 10.50 | 10.67 | 959,650 | -0.28(-2.56%) |
Dec 17, 2013 | 10.83 | 11.04 | 10.55 | 10.95 | 781,030 | +0.25(+2.34%) |
Dec 16, 2013 | 10.36 | 10.73 | 10.36 | 10.70 | 961,083 | +0.39(+3.78%) |
Dec 13, 2013 | 9.850 | 10.40 | 9.780 | 10.31 | 768,202 | +0.46(+4.67%) |
Dec 12, 2013 | 9.430 | 9.910 | 9.400 | 9.850 | 1,120,244 | +0.52(+5.57%) |
Dec 11, 2013 | 9.830 | 10.00 | 9.220 | 9.330 | 986,261 | -0.52(-5.28%) |
Dec 10, 2013 | 10.04 | 10.06 | 9.760 | 9.850 | 551,870 | -0.19(-1.89%) |
Dec 09, 2013 | 10.34 | 10.34 | 9.760 | 10.04 | 653,411 | -0.28(-2.71%) |
Dec 06, 2013 | 10.07 | 10.48 | 9.760 | 10.32 | 0 | +0.38(+3.82%) |
Dec 05, 2013 | 10.25 | 10.42 | 9.880 | 9.940 | 0 | -0.20(-1.97%) |
Dec 04, 2013 | 10.48 | 11.04 | 9.920 | 10.14 | 2,271,742 | -0.91(-8.24%) |
Dec 03, 2013 | 11.56 | 11.59 | 11.01 | 11.05 | 0 | -0.54(-4.66%) |
Dec 02, 2013 | 11.77 | 12.06 | 11.46 | 11.59 | 773,797 | -0.15(-1.28%) |
Nov 29, 2013 | 11.45 | 12.00 | 11.35 | 11.74 | 0 | +0.37(+3.25%) |
Nov 27, 2013 | 11.79 | 11.92 | 11.25 | 11.37 | 0 | -0.05(-0.44%) |
Nov 26, 2013 | 10.64 | 11.44 | 10.53 | 11.42 | 0 | +0.82(+7.74%) |
Nov 25, 2013 | 11.26 | 11.40 | 10.51 | 10.60 | 1,590,281 | -0.46(-4.16%) |
Nov 22, 2013 | 11.96 | 12.17 | 10.97 | 11.06 | 0 | -0.95(-7.91%) |
Nov 21, 2013 | 11.70 | 12.48 | 11.70 | 12.01 | 1,204,973 | +0.39(+3.36%) |
Nov 20, 2013 | 12.03 | 12.19 | 11.58 | 11.62 | 0 | -0.37(-3.09%) |
Nov 19, 2013 | 11.99 | 12.49 | 11.56 | 11.99 | 2,274,846 | -0.15(-1.24%) |
Nov 18, 2013 | 14.25 | 14.41 | 12.02 | 12.14 | 4,048,234 | -2.45(-16.77%) |
Nov 15, 2013 | 15.29 | 15.65 | 14.33 | 14.59 | 0 | +1.55(+11.86%) |
Nov 13, 2013 | 12.95 | 13.04 | 13.04 | 13.04 | 226,612 | -0.26(-1.95%) |
Nov 12, 2013 | 12.17 | 13.49 | 11.07 | 13.30 | 0 | +6.51(+95.88%) |
Nov 11, 2013 | 6.220 | 6.930 | 6.110 | 6.790 | 2,437,100 | +0.55(+8.81%) |
Nov 08, 2013 | 5.850 | 6.360 | 5.700 | 6.240 | 0 | +0.40(+6.85%) |
Nov 07, 2013 | 6.620 | 6.950 | 5.800 | 5.840 | 2,890,483 | -0.61(-9.46%) |
Nov 06, 2013 | 6.680 | 6.730 | 6.130 | 6.450 | 1,294,552 | -0.23(-3.44%) |
Nov 05, 2013 | 7.470 | 7.500 | 6.620 | 6.680 | 1,284,331 | -0.82(-10.93%) |
Nov 04, 2013 | 7.030 | 7.800 | 6.925 | 7.500 | 1,476,105 | +0.48(+6.84%) |