Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 9.580 | 9.680 | 9.320 | 9.510 | 1,323,884 | -0.09(-0.94%) |
Oct 30, 2013 | 10.20 | 10.24 | 9.540 | 9.600 | 1,325,427 | -0.62(-6.07%) |
Oct 29, 2013 | 10.28 | 10.40 | 10.03 | 10.22 | 0 | -0.05(-0.49%) |
Oct 28, 2013 | 10.37 | 10.46 | 10.13 | 10.27 | 0 | -0.12(-1.15%) |
Oct 25, 2013 | 10.75 | 10.75 | 10.27 | 10.39 | 0 | -0.33(-3.08%) |
Oct 24, 2013 | 10.53 | 10.72 | 10.52 | 10.72 | 636,162 | +0.19(+1.80%) |
Oct 23, 2013 | 10.39 | 10.65 | 10.30 | 10.53 | 858,856 | +0.04(+0.38%) |
Oct 22, 2013 | 10.29 | 10.58 | 10.18 | 10.49 | 951,571 | +0.23(+2.24%) |
Oct 21, 2013 | 10.23 | 10.38 | 10.00 | 10.26 | 1,056,347 | +0.02(+0.20%) |
Oct 18, 2013 | 10.70 | 10.74 | 10.09 | 10.24 | 2,117,383 | -0.37(-3.49%) |
Oct 17, 2013 | 10.13 | 10.75 | 10.13 | 10.61 | 1,393,314 | +0.46(+4.53%) |
Oct 16, 2013 | 9.700 | 10.23 | 9.635 | 10.15 | 975,593 | +0.57(+5.95%) |
Oct 15, 2013 | 9.820 | 9.870 | 9.550 | 9.580 | 915,551 | -0.31(-3.13%) |
Oct 14, 2013 | 9.670 | 9.900 | 9.500 | 9.890 | 736,156 | +0.13(+1.33%) |
Oct 11, 2013 | 10.30 | 10.30 | 9.650 | 9.760 | 0 | -0.28(-2.79%) |
Oct 10, 2013 | 9.800 | 10.12 | 9.720 | 10.04 | 1,002,987 | +0.44(+4.58%) |
Oct 09, 2013 | 9.950 | 9.960 | 9.270 | 9.600 | 1,872,075 | -0.29(-2.98%) |
Oct 08, 2013 | 10.35 | 10.40 | 9.760 | 9.895 | 2,250,179 | -0.41(-3.93%) |
Oct 07, 2013 | 10.54 | 10.57 | 10.25 | 10.30 | 0 | -0.38(-3.56%) |
Oct 04, 2013 | 10.38 | 10.77 | 10.31 | 10.68 | 0 | +0.28(+2.69%) |
Oct 03, 2013 | 10.26 | 10.49 | 10.23 | 10.40 | 0 | +0.10(+0.97%) |
Oct 02, 2013 | 10.39 | 10.57 | 10.24 | 10.30 | 2,224,021 | -0.15(-1.44%) |
Oct 01, 2013 | 10.44 | 10.59 | 10.09 | 10.45 | 2,334,012 | +0.00(+0.05%) |
Sep 30, 2013 | 10.38 | 10.92 | 10.33 | 10.45 | 0 | -0.10(-0.91%) |
Sep 27, 2013 | 11.19 | 11.25 | 10.17 | 10.54 | 0 | -3.31(-23.89%) |
Sep 26, 2013 | 13.41 | 14.19 | 13.41 | 13.85 | 1,573,300 | +0.44(+3.28%) |
Sep 25, 2013 | 13.66 | 13.68 | 13.26 | 13.41 | 1,144,124 | -0.26(-1.90%) |
Sep 24, 2013 | 13.74 | 14.00 | 13.59 | 13.67 | 757,289 | -0.07(-0.51%) |
Sep 23, 2013 | 13.92 | 13.92 | 13.44 | 13.74 | 1,029,154 | -0.22(-1.58%) |
Sep 20, 2013 | 13.83 | 14.47 | 13.52 | 13.96 | 0 | +0.16(+1.16%) |
Sep 19, 2013 | 13.62 | 13.89 | 13.50 | 13.80 | 695,047 | +0.18(+1.32%) |
Sep 18, 2013 | 13.91 | 14.07 | 13.50 | 13.62 | 0 | -0.26(-1.87%) |
Sep 17, 2013 | 13.41 | 13.99 | 13.41 | 13.88 | 0 | +0.47(+3.50%) |
Sep 16, 2013 | 13.72 | 13.75 | 13.37 | 13.41 | 0 | -0.09(-0.66%) |
Sep 13, 2013 | 13.38 | 13.52 | 13.22 | 13.50 | 0 | +0.19(+1.42%) |
Sep 12, 2013 | 13.57 | 14.06 | 13.30 | 13.31 | 0 | +0.00(+0.00%) |
Sep 11, 2013 | 13.75 | 13.76 | 13.26 | 13.31 | 0 | -0.47(-3.41%) |
Sep 10, 2013 | 13.44 | 13.80 | 13.10 | 13.78 | 1,340,029 | +0.40(+2.99%) |
Sep 09, 2013 | 13.00 | 13.51 | 12.97 | 13.38 | 0 | +0.34(+2.61%) |
Sep 06, 2013 | 12.94 | 13.06 | 12.80 | 13.04 | 0 | +0.18(+1.40%) |
Sep 05, 2013 | 12.86 | 13.22 | 12.79 | 12.86 | 1,340,367 | +0.04(+0.31%) |
Sep 04, 2013 | 12.44 | 12.82 | 12.44 | 12.82 | 0 | +0.38(+3.05%) |
Sep 03, 2013 | 12.35 | 12.58 | 12.19 | 12.44 | 0 | +0.26(+2.13%) |
Aug 30, 2013 | 12.17 | 12.36 | 12.02 | 12.18 | 0 | +0.02(+0.16%) |
Aug 29, 2013 | 11.74 | 12.20 | 11.71 | 12.16 | 867,100 | +0.36(+3.05%) |
Aug 28, 2013 | 11.82 | 11.91 | 11.65 | 11.80 | 752,452 | -0.05(-0.42%) |
Aug 27, 2013 | 12.27 | 12.51 | 11.82 | 11.85 | 1,024,066 | -0.66(-5.28%) |
Aug 26, 2013 | 12.20 | 12.61 | 12.05 | 12.51 | 0 | +0.36(+2.96%) |
Aug 23, 2013 | 12.04 | 12.16 | 11.95 | 12.15 | 0 | +0.14(+1.17%) |
Aug 22, 2013 | 11.48 | 12.02 | 11.46 | 12.01 | 800,666 | +0.54(+4.71%) |
Aug 21, 2013 | 11.32 | 11.67 | 11.17 | 11.47 | 774,382 | +0.11(+0.97%) |
Aug 20, 2013 | 11.07 | 11.38 | 11.00 | 11.36 | 719,404 | +0.34(+3.09%) |
Aug 19, 2013 | 11.16 | 11.26 | 11.00 | 11.02 | 898,317 | -0.13(-1.17%) |
Aug 16, 2013 | 11.12 | 11.47 | 11.05 | 11.15 | 0 | -0.12(-1.06%) |
Aug 15, 2013 | 11.00 | 11.46 | 10.78 | 11.27 | 1,194,531 | +0.17(+1.53%) |
Aug 14, 2013 | 11.54 | 11.64 | 10.98 | 11.10 | 859,600 | -0.48(-4.15%) |
Aug 13, 2013 | 11.66 | 11.76 | 11.19 | 11.58 | 1,371,180 | -0.04(-0.34%) |
Aug 12, 2013 | 12.30 | 12.49 | 11.57 | 11.62 | 1,534,764 | -0.79(-6.37%) |
Aug 09, 2013 | 11.05 | 12.91 | 11.01 | 12.41 | 3,592,634 | +1.47(+13.44%) |
Aug 08, 2013 | 11.16 | 11.32 | 10.81 | 10.94 | 1,755,054 | -0.15(-1.35%) |
Aug 07, 2013 | 11.66 | 11.66 | 10.99 | 11.09 | 1,276,703 | -0.50(-4.31%) |
Aug 06, 2013 | 12.11 | 12.32 | 11.53 | 11.59 | 1,002,854 | -0.55(-4.53%) |
Aug 05, 2013 | 12.24 | 12.50 | 12.03 | 12.14 | 711,386 | -0.16(-1.30%) |
Aug 02, 2013 | 12.65 | 12.88 | 12.25 | 12.30 | 874,979 | -0.39(-3.07%) |