Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 12.92 | 13.12 | 12.80 | 12.95 | 321,926 | -0.09(-0.69%) |
Jan 30, 2014 | 12.85 | 13.24 | 12.81 | 13.04 | 343,119 | +0.28(+2.19%) |
Jan 29, 2014 | 12.81 | 12.98 | 12.65 | 12.76 | 264,251 | -0.18(-1.39%) |
Jan 28, 2014 | 12.85 | 13.01 | 12.79 | 12.94 | 508,240 | +0.06(+0.47%) |
Jan 27, 2014 | 13.15 | 13.29 | 12.81 | 12.88 | 458,422 | -0.18(-1.38%) |
Jan 24, 2014 | 13.28 | 13.28 | 12.79 | 13.06 | 637,586 | -0.34(-2.54%) |
Jan 23, 2014 | 13.41 | 13.55 | 13.32 | 13.40 | 402,504 | -0.09(-0.67%) |
Jan 22, 2014 | 13.64 | 13.82 | 13.42 | 13.49 | 331,036 | -0.09(-0.66%) |
Jan 21, 2014 | 13.36 | 13.64 | 13.23 | 13.58 | 754,515 | +0.35(+2.65%) |
Jan 17, 2014 | 13.00 | 13.23 | 13.23 | 13.23 | 1,208,100 | +0.19(+1.46%) |
Jan 16, 2014 | 12.60 | 13.18 | 12.35 | 13.04 | 1,325,742 | +0.41(+3.25%) |
Jan 15, 2014 | 12.50 | 12.77 | 12.50 | 12.63 | 1,054,259 | +0.13(+1.04%) |
Jan 14, 2014 | 11.55 | 12.68 | 11.55 | 12.50 | 2,022,672 | +1.19(+10.52%) |
Jan 13, 2014 | 11.48 | 11.67 | 11.18 | 11.31 | 529,752 | -0.18(-1.57%) |
Jan 10, 2014 | 11.51 | 11.51 | 11.35 | 11.49 | 822,389 | -0.07(-0.61%) |
Jan 09, 2014 | 11.32 | 11.59 | 11.15 | 11.56 | 728,229 | +0.33(+2.94%) |
Jan 08, 2014 | 10.60 | 11.27 | 10.44 | 11.23 | 858,841 | +0.62(+5.84%) |
Jan 07, 2014 | 10.49 | 10.63 | 10.43 | 10.61 | 541,656 | +0.15(+1.43%) |
Jan 06, 2014 | 10.64 | 10.64 | 10.27 | 10.46 | 580,494 | -0.12(-1.13%) |
Jan 03, 2014 | 10.33 | 10.75 | 10.21 | 10.58 | 741,751 | +0.25(+2.42%) |
Jan 02, 2014 | 10.00 | 10.45 | 9.920 | 10.33 | 625,896 | +0.33(+3.30%) |
Dec 31, 2013 | 10.00 | 10.00 | 10.00 | 10.00 | 466,900 | +0.03(+0.30%) |
Dec 30, 2013 | 9.870 | 10.00 | 9.810 | 9.970 | 841,522 | +0.07(+0.71%) |
Dec 27, 2013 | 9.960 | 10.05 | 9.818 | 9.900 | 466,411 | -0.01(-0.10%) |
Dec 26, 2013 | 9.960 | 10.05 | 9.810 | 9.910 | 237,450 | -0.01(-0.10%) |
Dec 24, 2013 | 10.02 | 10.19 | 9.870 | 9.920 | 412,047 | -0.08(-0.80%) |
Dec 23, 2013 | 9.950 | 10.10 | 9.850 | 10.00 | 427,495 | +0.08(+0.81%) |
Dec 20, 2013 | 9.730 | 10.04 | 9.460 | 9.920 | 1,841,717 | +0.24(+2.48%) |
Dec 19, 2013 | 9.640 | 9.710 | 9.390 | 9.680 | 356,268 | +0.00(+0.00%) |
Dec 18, 2013 | 9.600 | 9.790 | 9.390 | 9.680 | 494,861 | +0.12(+1.26%) |
Dec 17, 2013 | 9.700 | 9.700 | 9.460 | 9.560 | 399,325 | -0.17(-1.75%) |
Dec 16, 2013 | 9.900 | 9.990 | 9.570 | 9.730 | 440,092 | -0.13(-1.32%) |
Dec 13, 2013 | 9.730 | 9.970 | 9.600 | 9.860 | 272,723 | +0.14(+1.44%) |
Dec 12, 2013 | 9.720 | 9.780 | 9.610 | 9.720 | 322,472 | +0.02(+0.21%) |
Dec 11, 2013 | 9.840 | 9.870 | 9.660 | 9.700 | 392,522 | -0.15(-1.52%) |
Dec 10, 2013 | 10.02 | 10.12 | 9.850 | 9.850 | 497,359 | -0.18(-1.79%) |
Dec 09, 2013 | 9.980 | 10.05 | 9.864 | 10.03 | 264,045 | +0.04(+0.40%) |
Dec 06, 2013 | 10.22 | 10.26 | 9.975 | 9.990 | 0 | -0.12(-1.19%) |
Dec 05, 2013 | 9.980 | 10.19 | 9.870 | 10.11 | 0 | +0.10(+1.00%) |
Dec 04, 2013 | 9.760 | 10.09 | 9.630 | 10.01 | 0 | +0.18(+1.83%) |
Dec 03, 2013 | 10.00 | 10.10 | 9.749 | 9.830 | 0 | -0.20(-1.99%) |
Dec 02, 2013 | 10.18 | 10.19 | 9.900 | 10.03 | 518,872 | -0.18(-1.76%) |
Nov 29, 2013 | 10.21 | 10.37 | 10.14 | 10.21 | 0 | +0.07(+0.69%) |
Nov 27, 2013 | 10.12 | 10.20 | 10.05 | 10.14 | 0 | +0.00(+0.00%) |
Nov 26, 2013 | 10.04 | 10.32 | 9.940 | 10.14 | 0 | +0.10(+1.00%) |
Nov 25, 2013 | 10.05 | 10.18 | 9.900 | 10.04 | 1,141,819 | +0.39(+4.04%) |
Nov 22, 2013 | 9.560 | 9.665 | 9.440 | 9.650 | 0 | +0.12(+1.26%) |
Nov 21, 2013 | 9.150 | 9.540 | 9.070 | 9.530 | 451,437 | +0.44(+4.84%) |
Nov 20, 2013 | 9.070 | 9.150 | 8.930 | 9.090 | 0 | +0.07(+0.78%) |
Nov 19, 2013 | 9.070 | 9.080 | 8.770 | 9.020 | 853,763 | -0.02(-0.22%) |
Nov 18, 2013 | 9.350 | 9.360 | 9.020 | 9.040 | 0 | -0.25(-2.69%) |
Nov 15, 2013 | 9.650 | 9.660 | 9.020 | 9.290 | 0 | -0.38(-3.93%) |
Nov 14, 2013 | 10.04 | 10.05 | 9.650 | 9.670 | 457,246 | -0.75(-7.20%) |
Nov 12, 2013 | 9.760 | 10.45 | 9.750 | 10.42 | 0 | +0.59(+6.00%) |
Nov 11, 2013 | 10.11 | 10.12 | 9.750 | 9.830 | 0 | -0.33(-3.25%) |
Nov 08, 2013 | 10.38 | 10.69 | 9.955 | 10.16 | 0 | -0.23(-2.21%) |
Nov 07, 2013 | 11.75 | 11.88 | 10.00 | 10.39 | 2,681,085 | -1.98(-16.01%) |
Nov 06, 2013 | 13.37 | 13.37 | 12.32 | 12.37 | 502,614 | -0.97(-7.27%) |
Nov 05, 2013 | 13.15 | 13.42 | 13.02 | 13.34 | 161,946 | +0.10(+0.76%) |
Nov 04, 2013 | 13.12 | 13.37 | 13.10 | 13.24 | 188,217 | +0.18(+1.34%) |