Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 9.685 | 9.882 | 9.633 | 9.699 | 1,173,558 | -0.07(-0.67%) |
Jan 30, 2014 | 9.882 | 10.15 | 9.669 | 9.765 | 1,910,310 | +0.10(+1.06%) |
Jan 29, 2014 | 9.926 | 9.948 | 9.582 | 9.663 | 860,372 | -0.37(-3.71%) |
Jan 28, 2014 | 10.08 | 10.15 | 9.962 | 10.04 | 892,720 | -0.09(-0.87%) |
Jan 27, 2014 | 10.28 | 10.43 | 9.915 | 10.12 | 875,161 | -0.29(-2.74%) |
Jan 24, 2014 | 10.64 | 10.66 | 10.27 | 10.41 | 1,132,266 | -0.34(-3.13%) |
Jan 23, 2014 | 10.91 | 10.96 | 10.61 | 10.74 | 579,682 | -0.26(-2.33%) |
Jan 22, 2014 | 10.75 | 11.00 | 10.72 | 11.00 | 728,028 | +0.27(+2.50%) |
Jan 21, 2014 | 10.87 | 10.88 | 10.59 | 10.73 | 863,713 | -0.23(-2.12%) |
Jan 17, 2014 | 10.83 | 10.96 | 10.96 | 10.96 | 808,578 | +0.09(+0.87%) |
Jan 16, 2014 | 10.92 | 10.93 | 10.82 | 10.87 | 399,957 | -0.09(-0.86%) |
Jan 15, 2014 | 10.77 | 11.02 | 10.77 | 10.96 | 640,853 | +0.20(+1.82%) |
Jan 14, 2014 | 10.95 | 10.95 | 10.75 | 10.77 | 557,997 | -0.17(-1.59%) |
Jan 13, 2014 | 10.89 | 10.97 | 10.85 | 10.94 | 654,495 | +0.04(+0.40%) |
Jan 10, 2014 | 10.71 | 10.96 | 10.62 | 10.90 | 1,299,591 | +0.21(+1.97%) |
Jan 09, 2014 | 10.91 | 10.92 | 10.65 | 10.69 | 851,789 | -0.20(-1.80%) |
Jan 08, 2014 | 10.70 | 10.89 | 10.70 | 10.88 | 760,158 | +0.14(+1.35%) |
Jan 07, 2014 | 10.89 | 10.93 | 10.72 | 10.74 | 638,376 | -0.10(-0.94%) |
Jan 06, 2014 | 10.83 | 10.93 | 10.83 | 10.84 | 952,892 | -0.09(-0.80%) |
Jan 03, 2014 | 10.77 | 10.97 | 10.72 | 10.93 | 1,121,464 | +0.20(+1.89%) |
Jan 02, 2014 | 10.87 | 10.91 | 10.67 | 10.72 | 1,527,858 | -0.14(-1.27%) |
Dec 31, 2013 | 10.78 | 10.86 | 10.86 | 10.86 | 799,331 | +0.12(+1.15%) |
Dec 30, 2013 | 10.78 | 10.91 | 10.68 | 10.74 | 487,382 | +0.01(+0.07%) |
Dec 27, 2013 | 10.71 | 10.81 | 10.62 | 10.73 | 560,398 | +0.09(+0.82%) |
Dec 26, 2013 | 10.77 | 10.80 | 10.61 | 10.64 | 435,493 | -0.14(-1.34%) |
Dec 24, 2013 | 10.74 | 10.87 | 10.72 | 10.79 | 131,742 | +0.05(+0.47%) |
Dec 23, 2013 | 10.69 | 10.81 | 10.69 | 10.74 | 658,253 | +0.07(+0.61%) |
Dec 20, 2013 | 10.72 | 10.77 | 10.56 | 10.67 | 1,305,923 | -0.07(-0.61%) |
Dec 19, 2013 | 10.83 | 10.90 | 10.65 | 10.74 | 1,051,488 | -0.18(-1.66%) |
Dec 18, 2013 | 11.08 | 11.08 | 10.76 | 10.92 | 1,163,790 | -0.09(-0.79%) |
Dec 17, 2013 | 11.08 | 11.19 | 10.99 | 11.01 | 929,180 | -0.14(-1.23%) |
Dec 16, 2013 | 11.01 | 11.16 | 10.96 | 11.14 | 613,885 | +0.17(+1.52%) |
Dec 13, 2013 | 10.88 | 10.99 | 10.83 | 10.98 | 378,552 | +0.09(+0.80%) |
Dec 12, 2013 | 10.94 | 10.98 | 10.85 | 10.89 | 1,252,864 | -0.09(-0.86%) |
Dec 11, 2013 | 11.09 | 11.09 | 10.92 | 10.98 | 1,362,359 | -0.08(-0.72%) |
Dec 10, 2013 | 11.07 | 11.09 | 10.97 | 11.06 | 1,198,596 | +0.00(+0.00%) |
Dec 09, 2013 | 10.95 | 11.12 | 10.93 | 11.06 | 882,016 | +0.12(+1.06%) |
Dec 06, 2013 | 11.01 | 11.10 | 10.93 | 10.95 | 360,565 | -0.01(-0.07%) |
Dec 05, 2013 | 10.91 | 11.06 | 10.89 | 10.96 | 788,409 | +0.09(+0.80%) |
Dec 04, 2013 | 10.91 | 11.01 | 10.83 | 10.87 | 633,049 | -0.10(-0.92%) |
Dec 03, 2013 | 11.20 | 11.25 | 10.91 | 10.97 | 695,040 | -0.28(-2.51%) |
Dec 02, 2013 | 11.30 | 11.33 | 11.21 | 11.25 | 751,794 | -0.08(-0.70%) |
Nov 29, 2013 | 11.20 | 11.33 | 11.12 | 11.33 | 642,138 | +0.23(+2.09%) |
Nov 27, 2013 | 11.00 | 11.25 | 10.93 | 11.10 | 643,597 | +0.09(+0.79%) |
Nov 26, 2013 | 10.99 | 11.02 | 10.82 | 11.01 | 686,369 | +0.00(+0.00%) |
Nov 25, 2013 | 11.10 | 11.15 | 10.98 | 11.01 | 422,754 | -0.09(-0.78%) |
Nov 22, 2013 | 10.99 | 11.15 | 10.93 | 11.10 | 374,449 | +0.09(+0.79%) |
Nov 21, 2013 | 11.02 | 11.11 | 10.96 | 11.01 | 513,181 | +0.00(+0.00%) |
Nov 20, 2013 | 11.22 | 11.25 | 10.91 | 11.01 | 957,322 | -0.21(-1.87%) |
Nov 19, 2013 | 11.43 | 11.45 | 11.20 | 11.22 | 508,819 | -0.18(-1.59%) |
Nov 18, 2013 | 11.44 | 11.46 | 11.32 | 11.41 | 395,652 | -0.01(-0.06%) |
Nov 15, 2013 | 11.26 | 11.41 | 11.23 | 11.41 | 702,797 | +0.20(+1.81%) |
Nov 14, 2013 | 11.17 | 11.28 | 10.94 | 11.21 | 710,796 | +0.07(+0.59%) |
Nov 13, 2013 | 11.30 | 11.30 | 11.14 | 11.14 | 481,413 | -0.18(-1.60%) |
Nov 12, 2013 | 11.29 | 11.41 | 11.25 | 11.33 | 846,738 | +0.04(+0.32%) |
Nov 11, 2013 | 11.50 | 11.54 | 11.27 | 11.29 | 750,532 | -0.25(-2.20%) |
Nov 08, 2013 | 11.71 | 11.71 | 11.40 | 11.54 | 763,441 | -0.20(-1.67%) |
Nov 07, 2013 | 12.01 | 12.07 | 11.70 | 11.74 | 636,092 | -0.26(-2.17%) |
Nov 06, 2013 | 11.98 | 12.10 | 11.92 | 12.00 | 517,512 | +0.04(+0.36%) |
Nov 05, 2013 | 11.98 | 12.07 | 11.92 | 11.96 | 572,539 | -0.11(-0.90%) |
Nov 04, 2013 | 11.96 | 12.15 | 11.96 | 12.06 | 946,119 | +0.17(+1.40%) |