Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 11.45 | 12.00 | 11.35 | 11.74 | 0 | +0.37(+3.25%) |
Nov 27, 2013 | 11.79 | 11.92 | 11.25 | 11.37 | 0 | -0.05(-0.44%) |
Nov 26, 2013 | 10.64 | 11.44 | 10.53 | 11.42 | 0 | +0.82(+7.74%) |
Nov 25, 2013 | 11.26 | 11.40 | 10.51 | 10.60 | 1,590,281 | -0.46(-4.16%) |
Nov 22, 2013 | 11.96 | 12.17 | 10.97 | 11.06 | 0 | -0.95(-7.91%) |
Nov 21, 2013 | 11.70 | 12.48 | 11.70 | 12.01 | 1,204,973 | +0.39(+3.36%) |
Nov 20, 2013 | 12.03 | 12.19 | 11.58 | 11.62 | 0 | -0.37(-3.09%) |
Nov 19, 2013 | 11.99 | 12.49 | 11.56 | 11.99 | 2,274,846 | -0.15(-1.24%) |
Nov 18, 2013 | 14.25 | 14.41 | 12.02 | 12.14 | 4,048,234 | -2.45(-16.77%) |
Nov 15, 2013 | 15.29 | 15.65 | 14.33 | 14.59 | 0 | +1.55(+11.86%) |
Nov 13, 2013 | 12.95 | 13.04 | 13.04 | 13.04 | 226,612 | -0.26(-1.95%) |
Nov 12, 2013 | 12.17 | 13.49 | 11.07 | 13.30 | 0 | +6.51(+95.88%) |
Nov 11, 2013 | 6.220 | 6.930 | 6.110 | 6.790 | 2,437,100 | +0.55(+8.81%) |
Nov 08, 2013 | 5.850 | 6.360 | 5.700 | 6.240 | 0 | +0.40(+6.85%) |
Nov 07, 2013 | 6.620 | 6.950 | 5.800 | 5.840 | 2,890,483 | -0.61(-9.46%) |
Nov 06, 2013 | 6.680 | 6.730 | 6.130 | 6.450 | 1,294,552 | -0.23(-3.44%) |
Nov 05, 2013 | 7.470 | 7.500 | 6.620 | 6.680 | 1,284,331 | -0.82(-10.93%) |
Nov 04, 2013 | 7.030 | 7.800 | 6.925 | 7.500 | 1,476,105 | +0.48(+6.84%) |
Nov 01, 2013 | 7.140 | 7.300 | 6.810 | 7.020 | 0 | -0.14(-1.96%) |
Oct 31, 2013 | 6.700 | 7.280 | 6.058 | 7.160 | 2,396,114 | +0.42(+6.23%) |
Oct 30, 2013 | 7.420 | 7.450 | 6.710 | 6.740 | 939,716 | -0.67(-9.04%) |
Oct 29, 2013 | 8.190 | 8.200 | 7.320 | 7.410 | 0 | -0.77(-9.41%) |
Oct 28, 2013 | 8.530 | 8.690 | 8.160 | 8.180 | 0 | -0.32(-3.76%) |
Oct 25, 2013 | 8.370 | 8.530 | 8.270 | 8.500 | 0 | +0.12(+1.43%) |
Oct 24, 2013 | 8.400 | 8.500 | 8.315 | 8.380 | 259,880 | -0.02(-0.30%) |
Oct 23, 2013 | 8.700 | 8.720 | 8.370 | 8.405 | 0 | -0.36(-4.05%) |
Oct 22, 2013 | 8.680 | 8.810 | 8.310 | 8.760 | 899,634 | +0.15(+1.74%) |
Oct 21, 2013 | 8.080 | 8.730 | 8.030 | 8.610 | 2,172,401 | +0.78(+9.96%) |
Oct 18, 2013 | 9.520 | 9.580 | 7.670 | 7.830 | 2,334,189 | -1.67(-17.58%) |
Oct 17, 2013 | 9.850 | 9.990 | 9.210 | 9.500 | 735,733 | -0.37(-3.75%) |
Oct 16, 2013 | 9.690 | 10.00 | 9.540 | 9.870 | 522,476 | +0.24(+2.49%) |
Oct 15, 2013 | 9.780 | 9.890 | 9.600 | 9.630 | 277,786 | -0.20(-2.03%) |
Oct 14, 2013 | 9.640 | 9.890 | 9.335 | 9.830 | 291,621 | +0.12(+1.18%) |
Oct 11, 2013 | 9.750 | 10.13 | 9.550 | 9.715 | 0 | -0.37(-3.62%) |
Oct 10, 2013 | 9.540 | 10.13 | 9.390 | 10.08 | 556,416 | +0.63(+6.67%) |
Oct 09, 2013 | 9.560 | 9.850 | 8.915 | 9.450 | 771,472 | -0.16(-1.66%) |
Oct 08, 2013 | 10.45 | 10.56 | 9.580 | 9.610 | 809,427 | -0.85(-8.13%) |
Oct 07, 2013 | 10.69 | 10.77 | 10.42 | 10.46 | 0 | -0.33(-3.06%) |
Oct 04, 2013 | 10.92 | 11.14 | 10.72 | 10.79 | 0 | -0.16(-1.46%) |
Oct 03, 2013 | 11.27 | 11.36 | 10.93 | 10.95 | 0 | -0.39(-3.44%) |
Oct 02, 2013 | 10.89 | 11.49 | 10.89 | 11.34 | 362,775 | +0.33(+3.00%) |
Oct 01, 2013 | 11.05 | 11.10 | 10.90 | 11.01 | 508,832 | -0.62(-5.33%) |
Sep 27, 2013 | 11.63 | 11.93 | 11.57 | 11.63 | 0 | -0.01(-0.09%) |
Sep 26, 2013 | 11.89 | 11.95 | 11.59 | 11.64 | 370,953 | -0.22(-1.85%) |
Sep 25, 2013 | 12.14 | 12.38 | 11.83 | 11.86 | 585,082 | -0.23(-1.90%) |
Sep 24, 2013 | 12.37 | 12.48 | 12.00 | 12.09 | 432,279 | -0.29(-2.34%) |
Sep 23, 2013 | 12.99 | 12.99 | 12.07 | 12.38 | 811,766 | -0.58(-4.48%) |
Sep 20, 2013 | 12.98 | 13.47 | 12.82 | 12.96 | 0 | +0.02(+0.15%) |
Sep 19, 2013 | 13.00 | 13.29 | 12.57 | 12.94 | 760,702 | -0.09(-0.70%) |
Sep 18, 2013 | 11.90 | 13.11 | 11.88 | 13.03 | 2,173,481 | +1.09(+9.14%) |
Sep 17, 2013 | 11.65 | 11.94 | 11.62 | 11.94 | 0 | +0.26(+2.23%) |
Sep 16, 2013 | 11.74 | 11.90 | 11.62 | 11.68 | 0 | +0.04(+0.34%) |
Sep 13, 2013 | 11.50 | 11.70 | 11.39 | 11.64 | 0 | +0.13(+1.13%) |
Sep 12, 2013 | 11.76 | 11.80 | 11.15 | 11.51 | 0 | -0.27(-2.29%) |
Sep 11, 2013 | 11.89 | 12.34 | 11.56 | 11.78 | 0 | -0.15(-1.26%) |
Sep 10, 2013 | 11.74 | 11.99 | 11.55 | 11.93 | 434,813 | +0.25(+2.14%) |
Sep 09, 2013 | 11.71 | 11.89 | 11.49 | 11.68 | 0 | -0.01(-0.09%) |
Sep 06, 2013 | 11.90 | 11.98 | 11.36 | 11.69 | 0 | -0.20(-1.68%) |
Sep 05, 2013 | 11.85 | 11.98 | 11.68 | 11.89 | 0 | +0.01(+0.08%) |
Sep 04, 2013 | 11.97 | 11.97 | 11.67 | 11.88 | 0 | -0.06(-0.50%) |