Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 9.224 | 9.310 | 9.147 | 9.229 | 0 | -0.02(-0.23%) |
Oct 30, 2013 | 9.507 | 9.610 | 9.211 | 9.251 | 0 | -0.37(-3.84%) |
Oct 29, 2013 | 9.536 | 9.773 | 9.377 | 9.620 | 0 | +0.14(+1.51%) |
Oct 28, 2013 | 10.01 | 10.31 | 9.477 | 9.477 | 8,189,000 | -2.40(-20.19%) |
Oct 25, 2013 | 12.47 | 12.56 | 11.70 | 11.87 | 0 | -0.58(-4.62%) |
Oct 24, 2013 | 12.54 | 12.67 | 12.30 | 12.45 | 0 | -0.04(-0.29%) |
Oct 23, 2013 | 12.53 | 12.85 | 12.45 | 12.49 | 0 | -0.17(-1.34%) |
Oct 22, 2013 | 12.69 | 12.76 | 12.31 | 12.66 | 0 | +0.03(+0.21%) |
Oct 21, 2013 | 12.55 | 12.88 | 12.55 | 12.63 | 0 | +0.14(+1.15%) |
Oct 18, 2013 | 12.29 | 12.67 | 12.29 | 12.49 | 1,067,917 | +0.20(+1.60%) |
Oct 17, 2013 | 12.27 | 12.39 | 12.14 | 12.29 | 912,603 | -0.10(-0.83%) |
Oct 16, 2013 | 12.62 | 12.70 | 12.36 | 12.39 | 0 | -0.09(-0.75%) |
Oct 15, 2013 | 12.97 | 13.03 | 12.40 | 12.49 | 0 | -0.56(-4.31%) |
Oct 14, 2013 | 12.65 | 13.20 | 12.59 | 13.05 | 0 | +0.38(+3.02%) |
Oct 11, 2013 | 12.36 | 12.88 | 12.25 | 12.67 | 0 | +0.19(+1.52%) |
Oct 10, 2013 | 12.26 | 12.55 | 12.13 | 12.48 | 0 | +0.47(+3.88%) |
Oct 09, 2013 | 11.82 | 12.22 | 11.74 | 12.01 | 0 | +0.19(+1.63%) |
Oct 08, 2013 | 12.56 | 12.72 | 11.76 | 11.82 | 0 | -0.82(-6.47%) |
Oct 07, 2013 | 13.30 | 13.30 | 12.37 | 12.64 | 0 | -0.66(-5.00%) |
Oct 04, 2013 | 12.62 | 13.85 | 12.50 | 13.30 | 0 | +0.85(+6.87%) |
Oct 03, 2013 | 11.97 | 12.59 | 11.97 | 12.45 | 0 | +0.51(+4.29%) |
Oct 02, 2013 | 11.78 | 12.00 | 11.62 | 11.93 | 0 | -0.00(-0.03%) |
Oct 01, 2013 | 11.83 | 11.94 | 11.66 | 11.94 | 0 | +0.38(+3.28%) |
Sep 27, 2013 | 12.00 | 12.10 | 11.51 | 11.56 | 0 | -0.43(-3.58%) |
Sep 26, 2013 | 10.98 | 12.19 | 10.98 | 11.99 | 0 | +1.12(+10.31%) |
Sep 25, 2013 | 10.81 | 11.06 | 10.73 | 10.87 | 0 | +0.10(+0.90%) |
Sep 24, 2013 | 10.78 | 10.86 | 10.48 | 10.77 | 0 | +0.03(+0.28%) |
Sep 23, 2013 | 10.97 | 11.03 | 10.64 | 10.74 | 0 | -0.22(-2.00%) |
Sep 20, 2013 | 10.97 | 11.12 | 10.93 | 10.96 | 0 | -0.02(-0.15%) |
Sep 19, 2013 | 10.70 | 11.08 | 10.64 | 10.98 | 0 | +0.35(+3.32%) |
Sep 18, 2013 | 10.41 | 10.84 | 10.38 | 10.62 | 0 | +0.35(+3.40%) |
Sep 17, 2013 | 10.44 | 10.54 | 10.16 | 10.27 | 0 | -0.16(-1.50%) |
Sep 16, 2013 | 10.50 | 10.51 | 10.34 | 10.43 | 0 | +0.08(+0.74%) |
Sep 13, 2013 | 10.47 | 10.56 | 10.18 | 10.35 | 0 | -0.10(-0.95%) |
Sep 12, 2013 | 10.58 | 10.61 | 10.34 | 10.45 | 0 | -0.00(-0.03%) |
Sep 11, 2013 | 10.27 | 10.47 | 10.14 | 10.46 | 0 | +0.09(+0.90%) |
Sep 10, 2013 | 10.12 | 10.40 | 10.06 | 10.36 | 0 | +0.30(+2.97%) |
Sep 09, 2013 | 9.985 | 10.13 | 9.822 | 10.07 | 0 | +0.18(+1.78%) |
Sep 06, 2013 | 9.580 | 9.936 | 9.543 | 9.889 | 0 | +0.36(+3.77%) |
Sep 05, 2013 | 9.610 | 9.673 | 9.500 | 9.530 | 0 | -0.10(-1.00%) |
Sep 04, 2013 | 9.610 | 9.709 | 9.480 | 9.626 | 0 | -0.01(-0.14%) |
Sep 03, 2013 | 9.457 | 9.773 | 9.380 | 9.640 | 0 | +0.36(+3.83%) |
Aug 30, 2013 | 9.520 | 9.563 | 9.254 | 9.284 | 0 | -0.27(-2.85%) |
Aug 29, 2013 | 9.394 | 9.653 | 9.261 | 9.556 | 0 | +0.07(+0.70%) |
Aug 28, 2013 | 9.261 | 9.610 | 9.261 | 9.490 | 553,051 | +0.23(+2.51%) |
Aug 27, 2013 | 9.812 | 9.872 | 9.217 | 9.257 | 0 | -0.63(-6.36%) |
Aug 26, 2013 | 9.812 | 10.00 | 9.779 | 9.886 | 0 | +0.09(+0.92%) |
Aug 23, 2013 | 9.826 | 9.925 | 9.773 | 9.796 | 0 | +0.00(+0.03%) |
Aug 22, 2013 | 9.776 | 9.852 | 9.733 | 9.793 | 0 | +0.06(+0.65%) |
Aug 21, 2013 | 9.812 | 9.942 | 9.703 | 9.729 | 0 | -0.14(-1.38%) |
Aug 20, 2013 | 9.909 | 9.982 | 9.822 | 9.866 | 0 | -0.03(-0.27%) |
Aug 19, 2013 | 9.896 | 10.03 | 9.852 | 9.892 | 0 | -0.00(-0.03%) |
Aug 16, 2013 | 9.975 | 10.03 | 9.812 | 9.896 | 0 | -0.02(-0.23%) |
Aug 15, 2013 | 9.912 | 10.03 | 9.809 | 9.919 | 1,146,945 | -0.01(-0.10%) |
Aug 14, 2013 | 10.04 | 10.16 | 9.906 | 9.929 | 0 | -0.11(-1.09%) |
Aug 13, 2013 | 9.982 | 10.37 | 9.922 | 10.04 | 1,500,516 | +0.10(+0.97%) |
Aug 12, 2013 | 9.975 | 10.08 | 9.909 | 9.942 | 652,953 | -0.05(-0.50%) |
Aug 09, 2013 | 9.909 | 10.22 | 9.909 | 9.992 | 753,668 | +0.09(+0.94%) |
Aug 08, 2013 | 10.27 | 10.44 | 9.882 | 9.899 | 1,230,945 | -0.35(-3.41%) |
Aug 07, 2013 | 10.50 | 10.63 | 10.20 | 10.25 | 1,021,344 | -0.45(-4.20%) |
Aug 06, 2013 | 10.64 | 10.86 | 10.53 | 10.70 | 875,341 | -0.14(-1.26%) |
Aug 05, 2013 | 10.64 | 11.06 | 10.64 | 10.83 | 1,194,080 | +0.21(+1.94%) |
Aug 02, 2013 | 10.97 | 10.97 | 10.37 | 10.63 | 1,056,236 | -0.40(-3.65%) |