Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 14.71 | 15.40 | 14.55 | 14.83 | 465,160 | -0.01(-0.07%) |
Jan 30, 2014 | 15.02 | 15.71 | 14.51 | 14.84 | 371,478 | -0.19(-1.26%) |
Jan 29, 2014 | 14.32 | 15.70 | 14.20 | 15.03 | 539,619 | -0.12(-0.79%) |
Jan 28, 2014 | 13.96 | 16.58 | 13.90 | 15.15 | 830,306 | +1.27(+9.15%) |
Jan 27, 2014 | 16.11 | 16.42 | 12.90 | 13.88 | 1,406,696 | -2.35(-14.48%) |
Jan 24, 2014 | 16.83 | 17.40 | 16.03 | 16.23 | 741,847 | -0.17(-1.04%) |
Jan 23, 2014 | 15.30 | 16.88 | 15.08 | 16.40 | 784,148 | -0.43(-2.55%) |
Jan 22, 2014 | 14.87 | 17.47 | 14.56 | 16.83 | 1,464,165 | +2.21(+15.12%) |
Jan 21, 2014 | 13.92 | 14.65 | 13.50 | 14.62 | 443,040 | +1.11(+8.22%) |
Jan 17, 2014 | 13.93 | 13.51 | 13.51 | 13.51 | 557,500 | -0.54(-3.84%) |
Jan 16, 2014 | 13.66 | 14.86 | 13.66 | 14.05 | 636,509 | +0.56(+4.15%) |
Jan 15, 2014 | 13.25 | 13.82 | 13.24 | 13.49 | 372,101 | +0.24(+1.81%) |
Jan 14, 2014 | 13.49 | 13.70 | 13.00 | 13.25 | 318,340 | +0.05(+0.38%) |
Jan 13, 2014 | 14.25 | 14.25 | 12.80 | 13.20 | 1,156,146 | -1.08(-7.56%) |
Jan 10, 2014 | 14.47 | 15.78 | 13.90 | 14.28 | 1,375,629 | +0.02(+0.14%) |
Jan 09, 2014 | 13.92 | 14.29 | 13.07 | 14.26 | 1,094,141 | +0.27(+1.93%) |
Jan 08, 2014 | 11.80 | 14.66 | 11.80 | 13.99 | 2,334,889 | +2.27(+19.37%) |
Jan 07, 2014 | 10.77 | 11.90 | 10.77 | 11.72 | 1,126,660 | +0.95(+8.82%) |
Jan 06, 2014 | 11.11 | 11.45 | 10.60 | 10.77 | 1,457,371 | -0.22(-2.00%) |
Jan 03, 2014 | 9.640 | 10.99 | 9.521 | 10.99 | 1,774,237 | +1.39(+14.48%) |
Jan 02, 2014 | 8.930 | 9.640 | 8.860 | 9.600 | 510,034 | +0.69(+7.74%) |
Dec 31, 2013 | 9.160 | 8.910 | 8.910 | 8.910 | 687,600 | -0.37(-3.99%) |
Dec 30, 2013 | 9.790 | 9.840 | 9.200 | 9.280 | 270,574 | -0.36(-3.73%) |
Dec 27, 2013 | 9.840 | 9.980 | 9.540 | 9.640 | 270,081 | -0.14(-1.43%) |
Dec 26, 2013 | 9.470 | 9.880 | 9.470 | 9.780 | 274,934 | +0.30(+3.16%) |
Dec 24, 2013 | 9.830 | 9.899 | 9.480 | 9.480 | 211,960 | -0.13(-1.35%) |
Dec 23, 2013 | 9.310 | 9.980 | 9.120 | 9.610 | 980,466 | +0.42(+4.57%) |
Dec 20, 2013 | 9.300 | 9.550 | 9.050 | 9.190 | 231,382 | -0.02(-0.22%) |
Dec 19, 2013 | 9.250 | 9.750 | 9.131 | 9.210 | 793,794 | +0.25(+2.79%) |
Dec 18, 2013 | 8.650 | 9.030 | 8.570 | 8.960 | 244,322 | +0.23(+2.63%) |
Dec 17, 2013 | 8.510 | 9.160 | 8.500 | 8.730 | 331,744 | +0.09(+1.04%) |
Dec 16, 2013 | 8.370 | 9.200 | 8.360 | 8.640 | 637,841 | -0.24(-2.70%) |
Dec 13, 2013 | 7.460 | 8.900 | 7.390 | 8.880 | 837,262 | +1.36(+18.09%) |
Dec 12, 2013 | 7.250 | 7.560 | 7.120 | 7.520 | 267,110 | +0.40(+5.62%) |
Dec 11, 2013 | 7.100 | 7.680 | 7.100 | 7.120 | 479,814 | -0.02(-0.28%) |
Dec 10, 2013 | 7.330 | 7.330 | 7.100 | 7.140 | 95,406 | -0.20(-2.72%) |
Dec 09, 2013 | 7.430 | 7.480 | 7.260 | 7.340 | 131,211 | -0.14(-1.87%) |
Dec 06, 2013 | 7.620 | 7.620 | 7.430 | 7.480 | 0 | -0.14(-1.84%) |
Dec 05, 2013 | 7.510 | 7.770 | 7.500 | 7.620 | 0 | -0.10(-1.30%) |
Dec 04, 2013 | 7.250 | 7.750 | 7.250 | 7.720 | 0 | +0.37(+5.03%) |
Dec 03, 2013 | 7.240 | 7.560 | 7.200 | 7.350 | 0 | +0.00(+0.00%) |
Dec 02, 2013 | 7.500 | 7.500 | 7.100 | 7.350 | 0 | -0.10(-1.34%) |
Nov 29, 2013 | 7.300 | 7.620 | 7.070 | 7.450 | 0 | +0.25(+3.47%) |
Nov 27, 2013 | 6.930 | 7.220 | 6.930 | 7.200 | 0 | +0.19(+2.71%) |
Nov 26, 2013 | 7.000 | 7.100 | 6.820 | 7.010 | 0 | +0.01(+0.14%) |
Nov 25, 2013 | 7.060 | 7.220 | 6.820 | 7.000 | 0 | -0.21(-2.91%) |
Nov 22, 2013 | 7.000 | 7.240 | 6.800 | 7.210 | 0 | +0.08(+1.12%) |
Nov 21, 2013 | 7.150 | 7.340 | 7.060 | 7.130 | 0 | -0.25(-3.39%) |
Nov 20, 2013 | 7.130 | 7.420 | 7.000 | 7.380 | 0 | +0.38(+5.43%) |
Nov 19, 2013 | 7.000 | 7.500 | 7.000 | 7.000 | 0 | -1.63(-18.89%) |
Nov 18, 2013 | 9.080 | 9.080 | 8.450 | 8.630 | 749,093 | -0.04(-0.46%) |
Nov 15, 2013 | 8.050 | 8.770 | 8.050 | 8.670 | 0 | +0.63(+7.84%) |
Nov 14, 2013 | 7.750 | 8.290 | 7.600 | 8.040 | 0 | +0.79(+10.90%) |
Nov 12, 2013 | 7.530 | 7.790 | 7.150 | 7.250 | 0 | -0.27(-3.59%) |
Nov 11, 2013 | 7.070 | 7.840 | 7.070 | 7.520 | 0 | +0.43(+6.06%) |
Nov 08, 2013 | 7.250 | 7.490 | 7.050 | 7.090 | 0 | -0.27(-3.67%) |
Nov 07, 2013 | 7.490 | 7.780 | 7.080 | 7.360 | 0 | +0.01(+0.14%) |
Nov 06, 2013 | 7.860 | 8.020 | 7.320 | 7.350 | 0 | -0.73(-9.03%) |
Nov 05, 2013 | 7.290 | 8.181 | 7.200 | 8.080 | 524,071 | +0.85(+11.76%) |
Nov 04, 2013 | 7.340 | 7.500 | 7.120 | 7.230 | 0 | -0.09(-1.23%) |