Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 9.860 | 9.860 | 9.460 | 9.460 | 77,793 | -0.57(-5.68%) |
Oct 30, 2013 | 10.22 | 10.34 | 9.990 | 10.03 | 27,171 | -0.23(-2.24%) |
Oct 29, 2013 | 10.44 | 10.44 | 10.23 | 10.26 | 103,814 | -0.49(-4.56%) |
Oct 28, 2013 | 10.59 | 10.76 | 10.56 | 10.75 | 20,256 | -0.02(-0.19%) |
Oct 25, 2013 | 10.51 | 10.77 | 10.51 | 10.77 | 23,222 | +0.03(+0.28%) |
Oct 24, 2013 | 10.50 | 10.82 | 10.50 | 10.74 | 23,378 | +0.12(+1.13%) |
Oct 23, 2013 | 10.62 | 10.70 | 10.62 | 10.62 | 20,295 | -0.23(-2.12%) |
Oct 22, 2013 | 10.50 | 10.85 | 10.50 | 10.85 | 44,014 | +0.45(+4.33%) |
Oct 21, 2013 | 10.33 | 10.47 | 10.33 | 10.40 | 33,388 | +0.12(+1.17%) |
Oct 18, 2013 | 10.24 | 10.34 | 10.23 | 10.28 | 8,766 | +0.16(+1.58%) |
Oct 17, 2013 | 9.950 | 10.12 | 9.950 | 10.12 | 72,081 | +0.44(+4.55%) |
Oct 16, 2013 | 9.590 | 9.700 | 9.590 | 9.680 | 7,697 | -0.03(-0.31%) |
Oct 15, 2013 | 9.600 | 9.740 | 9.550 | 9.710 | 13,976 | +0.01(+0.10%) |
Oct 14, 2013 | 9.695 | 9.750 | 9.650 | 9.700 | 39,615 | -0.08(-0.82%) |
Oct 11, 2013 | 9.840 | 9.840 | 9.690 | 9.780 | 42,462 | -0.25(-2.49%) |
Oct 10, 2013 | 10.00 | 10.16 | 10.00 | 10.03 | 27,085 | -0.22(-2.15%) |
Oct 09, 2013 | 10.28 | 10.28 | 10.04 | 10.25 | 46,948 | +0.24(+2.40%) |
Oct 08, 2013 | 10.26 | 10.26 | 10.01 | 10.01 | 16,404 | -0.51(-4.85%) |
Oct 07, 2013 | 10.39 | 10.57 | 10.39 | 10.52 | 77,230 | +0.05(+0.48%) |
Oct 04, 2013 | 10.60 | 10.60 | 10.44 | 10.47 | 35,856 | -0.19(-1.78%) |
Oct 03, 2013 | 10.55 | 10.66 | 10.55 | 10.66 | 30,155 | +0.18(+1.72%) |
Oct 02, 2013 | 10.22 | 10.55 | 10.22 | 10.48 | 112,130 | +0.06(+0.58%) |
Oct 01, 2013 | 10.65 | 10.65 | 10.34 | 10.42 | 132,160 | -0.35(-3.21%) |
Sep 30, 2013 | 10.80 | 10.90 | 10.73 | 10.77 | 38,515 | -0.02(-0.22%) |
Sep 27, 2013 | 10.80 | 10.86 | 10.73 | 10.79 | 43,138 | -0.22(-2.00%) |
Sep 26, 2013 | 11.20 | 11.20 | 11.01 | 11.01 | 12,922 | -0.28(-2.48%) |
Sep 25, 2013 | 11.09 | 11.34 | 11.09 | 11.29 | 264,316 | +0.03(+0.24%) |
Sep 24, 2013 | 11.14 | 11.28 | 11.07 | 11.26 | 40,577 | -0.08(-0.68%) |
Sep 23, 2013 | 11.30 | 11.44 | 11.30 | 11.34 | 23,498 | -0.56(-4.71%) |
Sep 20, 2013 | 12.21 | 12.29 | 11.86 | 11.90 | 56,176 | -0.23(-1.90%) |
Sep 19, 2013 | 12.25 | 12.28 | 11.97 | 12.13 | 127,330 | -0.07(-0.57%) |
Sep 18, 2013 | 11.12 | 12.27 | 11.12 | 12.20 | 88,224 | +0.71(+6.18%) |
Sep 17, 2013 | 11.52 | 11.54 | 11.47 | 11.49 | 15,969 | -0.16(-1.42%) |
Sep 16, 2013 | 11.91 | 11.80 | 11.65 | 11.65 | 15,965 | +0.46(+4.06%) |
Sep 13, 2013 | 11.17 | 11.20 | 11.12 | 11.20 | 19,313 | +0.23(+2.10%) |
Sep 12, 2013 | 11.10 | 11.12 | 10.96 | 10.97 | 109,645 | -0.73(-6.24%) |
Sep 11, 2013 | 11.75 | 11.75 | 11.55 | 11.70 | 108,171 | -0.07(-0.59%) |
Sep 10, 2013 | 11.97 | 11.97 | 11.74 | 11.77 | 78,349 | -0.52(-4.23%) |
Sep 09, 2013 | 12.26 | 12.29 | 12.14 | 12.29 | 15,738 | +0.32(+2.67%) |
Sep 06, 2013 | 11.82 | 12.00 | 11.82 | 11.97 | 28,452 | +0.16(+1.37%) |
Sep 05, 2013 | 12.06 | 12.06 | 11.80 | 11.81 | 39,934 | -0.44(-3.61%) |
Sep 04, 2013 | 12.12 | 12.25 | 12.08 | 12.25 | 24,830 | +0.18(+1.49%) |
Sep 03, 2013 | 11.83 | 12.08 | 11.83 | 12.07 | 147,172 | +0.37(+3.16%) |
Aug 30, 2013 | 11.71 | 11.89 | 11.67 | 11.70 | 43,339 | -0.43(-3.54%) |
Aug 29, 2013 | 12.11 | 12.17 | 11.93 | 12.13 | 98,808 | -0.08(-0.66%) |
Aug 28, 2013 | 12.28 | 12.38 | 12.20 | 12.21 | 12,180 | +0.01(+0.08%) |
Aug 27, 2013 | 12.35 | 12.57 | 12.20 | 12.20 | 33,325 | -0.20(-1.61%) |
Aug 26, 2013 | 12.29 | 12.45 | 12.29 | 12.40 | 18,873 | +0.35(+2.90%) |
Aug 23, 2013 | 11.66 | 12.11 | 11.66 | 12.05 | 37,021 | +0.69(+6.07%) |
Aug 22, 2013 | 11.18 | 11.42 | 11.15 | 11.36 | 43,611 | +0.26(+2.34%) |
Aug 21, 2013 | 11.33 | 11.34 | 11.10 | 11.10 | 27,751 | -0.37(-3.23%) |
Aug 20, 2013 | 11.25 | 11.50 | 11.10 | 11.47 | 35,306 | +0.00(+0.00%) |
Aug 19, 2013 | 11.65 | 11.66 | 11.47 | 11.47 | 23,676 | -0.13(-1.12%) |
Aug 16, 2013 | 11.59 | 11.60 | 11.40 | 11.60 | 23,551 | +0.27(+2.38%) |
Aug 15, 2013 | 10.93 | 11.49 | 10.86 | 11.33 | 148,410 | +0.10(+0.89%) |
Aug 14, 2013 | 11.01 | 11.29 | 11.01 | 11.23 | 23,613 | +0.19(+1.72%) |
Aug 13, 2013 | 11.10 | 11.10 | 10.97 | 11.04 | 35,892 | -0.44(-3.83%) |
Aug 12, 2013 | 11.22 | 11.81 | 11.22 | 11.48 | 40,203 | +0.67(+6.20%) |
Aug 09, 2013 | 10.60 | 10.89 | 10.58 | 10.81 | 36,563 | +0.06(+0.56%) |
Aug 08, 2013 | 10.29 | 10.75 | 10.29 | 10.75 | 27,923 | +0.57(+5.60%) |
Aug 07, 2013 | 10.06 | 10.28 | 10.06 | 10.18 | 26,097 | -0.12(-1.17%) |
Aug 06, 2013 | 10.59 | 10.60 | 10.30 | 10.30 | 19,420 | -0.65(-5.94%) |
Aug 05, 2013 | 10.87 | 11.00 | 10.86 | 10.95 | 15,356 | +0.25(+2.34%) |
Aug 02, 2013 | 10.54 | 10.89 | 10.50 | 10.70 | 72,883 | -0.20(-1.83%) |