Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 9.520 | 9.710 | 9.500 | 9.600 | 91,834 | -0.04(-0.41%) |
Jan 30, 2014 | 9.660 | 9.740 | 9.520 | 9.640 | 106,054 | +0.03(+0.31%) |
Jan 29, 2014 | 9.840 | 9.840 | 9.540 | 9.610 | 219,254 | -0.03(-0.31%) |
Jan 28, 2014 | 9.500 | 9.840 | 9.400 | 9.640 | 153,578 | +0.13(+1.37%) |
Jan 27, 2014 | 9.690 | 9.800 | 9.420 | 9.510 | 128,685 | -0.25(-2.56%) |
Jan 24, 2014 | 10.06 | 10.06 | 9.440 | 9.760 | 224,883 | -0.27(-2.69%) |
Jan 23, 2014 | 10.18 | 10.25 | 9.950 | 10.03 | 105,443 | -0.16(-1.57%) |
Jan 22, 2014 | 10.10 | 10.25 | 10.08 | 10.19 | 73,400 | +0.07(+0.69%) |
Jan 21, 2014 | 9.890 | 10.13 | 9.812 | 10.12 | 116,086 | +0.24(+2.43%) |
Jan 17, 2014 | 10.10 | 9.880 | 9.880 | 9.880 | 262,700 | -0.27(-2.66%) |
Jan 16, 2014 | 10.33 | 10.33 | 10.08 | 10.15 | 62,683 | -0.15(-1.46%) |
Jan 15, 2014 | 10.18 | 10.58 | 10.00 | 10.30 | 170,681 | +0.12(+1.18%) |
Jan 14, 2014 | 10.00 | 10.22 | 10.00 | 10.18 | 242,542 | -0.21(-2.02%) |
Jan 13, 2014 | 10.14 | 10.50 | 10.14 | 10.39 | 131,326 | +0.27(+2.67%) |
Jan 10, 2014 | 10.23 | 10.36 | 10.07 | 10.12 | 160,117 | -0.14(-1.36%) |
Jan 09, 2014 | 10.59 | 10.83 | 10.08 | 10.26 | 215,712 | -0.27(-2.56%) |
Jan 08, 2014 | 10.19 | 10.71 | 10.19 | 10.53 | 321,628 | +0.33(+3.24%) |
Jan 07, 2014 | 10.14 | 10.43 | 10.13 | 10.20 | 224,300 | +0.03(+0.29%) |
Jan 06, 2014 | 10.12 | 10.27 | 10.05 | 10.17 | 224,870 | -0.05(-0.49%) |
Jan 03, 2014 | 10.13 | 10.35 | 10.05 | 10.22 | 177,082 | +0.06(+0.59%) |
Jan 02, 2014 | 10.08 | 10.33 | 10.00 | 10.16 | 63,906 | -0.03(-0.29%) |
Dec 31, 2013 | 10.18 | 10.19 | 10.19 | 10.19 | 123,700 | +0.00(+0.00%) |
Dec 30, 2013 | 10.35 | 10.38 | 10.10 | 10.19 | 151,304 | -0.13(-1.26%) |
Dec 27, 2013 | 10.26 | 10.43 | 10.23 | 10.32 | 50,236 | +0.03(+0.29%) |
Dec 26, 2013 | 10.35 | 10.50 | 10.28 | 10.29 | 117,849 | -0.03(-0.29%) |
Dec 24, 2013 | 10.40 | 10.50 | 10.31 | 10.32 | 98,974 | -0.03(-0.29%) |
Dec 23, 2013 | 10.00 | 10.41 | 10.00 | 10.35 | 137,904 | +0.32(+3.19%) |
Dec 20, 2013 | 10.09 | 10.19 | 10.00 | 10.03 | 144,232 | -0.07(-0.69%) |
Dec 19, 2013 | 10.13 | 10.19 | 10.00 | 10.10 | 121,397 | -0.09(-0.88%) |
Dec 18, 2013 | 10.34 | 10.35 | 10.09 | 10.19 | 67,121 | -0.16(-1.55%) |
Dec 17, 2013 | 10.30 | 10.46 | 10.08 | 10.35 | 169,504 | +0.05(+0.49%) |
Dec 16, 2013 | 10.66 | 10.66 | 10.26 | 10.30 | 168,237 | -0.27(-2.55%) |
Dec 13, 2013 | 9.850 | 10.66 | 9.800 | 10.57 | 302,173 | +0.69(+6.98%) |
Dec 12, 2013 | 10.45 | 10.60 | 9.800 | 9.880 | 496,641 | -0.59(-5.64%) |
Dec 11, 2013 | 10.51 | 11.30 | 10.27 | 10.47 | 984,566 | -0.09(-0.85%) |
Dec 10, 2013 | 10.50 | 10.82 | 10.08 | 10.56 | 1,020,517 | -1.12(-9.59%) |
Dec 09, 2013 | 11.78 | 11.94 | 11.65 | 11.68 | 67,152 | -0.13(-1.10%) |
Dec 06, 2013 | 12.07 | 12.10 | 11.81 | 11.81 | 0 | -0.22(-1.83%) |
Dec 05, 2013 | 11.92 | 12.17 | 11.77 | 12.03 | 0 | +0.08(+0.67%) |
Dec 04, 2013 | 12.02 | 12.02 | 11.75 | 11.95 | 0 | -0.07(-0.58%) |
Dec 03, 2013 | 11.72 | 12.04 | 11.70 | 12.02 | 0 | +0.22(+1.86%) |
Dec 02, 2013 | 12.29 | 12.30 | 11.74 | 11.80 | 0 | -0.48(-3.91%) |
Nov 29, 2013 | 12.20 | 12.52 | 12.02 | 12.28 | 0 | +0.14(+1.15%) |
Nov 27, 2013 | 12.19 | 12.24 | 12.10 | 12.14 | 0 | -0.07(-0.57%) |
Nov 26, 2013 | 12.11 | 12.25 | 12.11 | 12.21 | 0 | +0.10(+0.83%) |
Nov 25, 2013 | 11.70 | 12.27 | 11.70 | 12.11 | 0 | +0.28(+2.37%) |
Nov 22, 2013 | 12.00 | 12.11 | 11.52 | 11.83 | 0 | -0.44(-3.59%) |
Nov 21, 2013 | 12.46 | 12.46 | 12.01 | 12.27 | 0 | -0.19(-1.52%) |
Nov 20, 2013 | 12.51 | 12.66 | 12.40 | 12.46 | 0 | -0.07(-0.56%) |
Nov 19, 2013 | 12.86 | 12.88 | 12.50 | 12.53 | 0 | -0.35(-2.72%) |
Nov 18, 2013 | 12.71 | 13.00 | 12.60 | 12.88 | 0 | +0.19(+1.50%) |
Nov 15, 2013 | 12.47 | 12.74 | 12.37 | 12.69 | 0 | +0.21(+1.68%) |
Nov 14, 2013 | 12.43 | 12.51 | 12.17 | 12.48 | 0 | +0.17(+1.38%) |
Nov 12, 2013 | 12.50 | 12.57 | 12.16 | 12.31 | 0 | -0.25(-1.99%) |
Nov 11, 2013 | 12.38 | 12.79 | 12.18 | 12.56 | 0 | +0.24(+1.95%) |
Nov 08, 2013 | 12.03 | 12.43 | 11.91 | 12.32 | 0 | +0.33(+2.75%) |
Nov 07, 2013 | 12.25 | 12.58 | 11.99 | 11.99 | 0 | -0.23(-1.88%) |
Nov 06, 2013 | 12.52 | 12.97 | 12.17 | 12.22 | 0 | -0.21(-1.69%) |
Nov 05, 2013 | 12.57 | 12.78 | 12.42 | 12.43 | 0 | +0.13(+1.06%) |
Nov 04, 2013 | 11.54 | 12.35 | 11.46 | 12.30 | 0 | +0.74(+6.40%) |