Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 11.37 | 11.74 | 11.22 | 11.65 | 1,447,178 | +0.25(+2.19%) |
Oct 30, 2013 | 11.52 | 11.67 | 11.27 | 11.40 | 1,535,664 | -0.14(-1.21%) |
Oct 29, 2013 | 11.61 | 11.66 | 11.11 | 11.54 | 0 | -0.07(-0.60%) |
Oct 28, 2013 | 11.56 | 11.90 | 11.45 | 11.61 | 0 | -0.19(-1.61%) |
Oct 25, 2013 | 12.24 | 12.40 | 11.61 | 11.80 | 0 | -0.42(-3.44%) |
Oct 24, 2013 | 12.26 | 12.54 | 12.15 | 12.22 | 1,719,585 | -0.00(-0.04%) |
Oct 23, 2013 | 12.22 | 12.37 | 12.00 | 12.22 | 1,522,767 | +0.04(+0.37%) |
Oct 22, 2013 | 11.66 | 12.26 | 11.50 | 12.18 | 2,038,802 | +0.59(+5.09%) |
Oct 21, 2013 | 12.05 | 12.20 | 11.26 | 11.59 | 1,946,166 | -0.46(-3.82%) |
Oct 18, 2013 | 12.19 | 12.60 | 11.76 | 12.05 | 2,135,671 | +0.00(+0.00%) |
Oct 17, 2013 | 11.88 | 12.38 | 11.50 | 12.05 | 2,706,606 | +0.31(+2.64%) |
Oct 16, 2013 | 11.32 | 11.95 | 10.96 | 11.74 | 3,210,441 | +1.03(+9.62%) |
Oct 15, 2013 | 10.52 | 10.96 | 10.42 | 10.71 | 2,077,294 | +0.19(+1.81%) |
Oct 14, 2013 | 9.980 | 10.56 | 9.820 | 10.52 | 1,451,625 | +0.42(+4.16%) |
Oct 11, 2013 | 10.26 | 10.38 | 9.920 | 10.10 | 0 | -0.16(-1.56%) |
Oct 10, 2013 | 10.02 | 10.39 | 10.00 | 10.26 | 1,708,437 | +0.60(+6.21%) |
Oct 09, 2013 | 9.830 | 9.990 | 9.330 | 9.660 | 0 | -0.21(-2.13%) |
Oct 08, 2013 | 10.63 | 10.78 | 9.780 | 9.870 | 2,248,227 | -0.71(-6.71%) |
Oct 07, 2013 | 10.86 | 10.87 | 10.52 | 10.58 | 0 | -0.35(-3.20%) |
Oct 04, 2013 | 10.64 | 11.19 | 10.60 | 10.93 | 0 | +0.24(+2.25%) |
Oct 03, 2013 | 10.99 | 11.12 | 10.55 | 10.69 | 0 | -0.33(-2.99%) |
Oct 02, 2013 | 10.92 | 11.20 | 10.84 | 11.02 | 1,472,147 | -0.01(-0.09%) |
Oct 01, 2013 | 11.08 | 11.34 | 10.84 | 11.03 | 1,761,051 | -0.27(-2.39%) |
Sep 27, 2013 | 10.91 | 12.15 | 10.58 | 11.30 | 0 | +0.73(+6.91%) |
Sep 26, 2013 | 9.760 | 10.62 | 9.750 | 10.57 | 2,484,843 | +0.82(+8.41%) |
Sep 25, 2013 | 9.910 | 9.930 | 9.700 | 9.750 | 837,770 | -0.12(-1.22%) |
Sep 24, 2013 | 9.700 | 10.00 | 9.560 | 9.870 | 1,085,790 | +0.20(+2.07%) |
Sep 23, 2013 | 9.810 | 9.925 | 9.460 | 9.670 | 1,277,828 | -0.16(-1.63%) |
Sep 20, 2013 | 10.15 | 10.21 | 9.690 | 9.830 | 0 | -0.27(-2.67%) |
Sep 19, 2013 | 10.25 | 10.30 | 9.740 | 10.10 | 1,807,391 | +0.00(+0.05%) |
Sep 18, 2013 | 9.880 | 10.58 | 9.860 | 10.10 | 0 | +0.24(+2.38%) |
Sep 17, 2013 | 9.170 | 9.950 | 9.130 | 9.860 | 0 | +0.76(+8.35%) |
Sep 16, 2013 | 9.320 | 9.380 | 9.050 | 9.100 | 0 | -0.04(-0.49%) |
Sep 13, 2013 | 9.090 | 9.200 | 8.930 | 9.145 | 0 | +0.06(+0.66%) |
Sep 12, 2013 | 9.250 | 9.250 | 9.030 | 9.085 | 0 | -0.04(-0.49%) |
Sep 11, 2013 | 9.210 | 9.320 | 8.900 | 9.130 | 0 | -0.11(-1.19%) |
Sep 10, 2013 | 9.320 | 9.450 | 9.080 | 9.240 | 1,202,274 | -0.06(-0.65%) |
Sep 09, 2013 | 9.000 | 9.310 | 8.910 | 9.300 | 0 | +0.32(+3.56%) |
Sep 06, 2013 | 8.850 | 9.200 | 8.730 | 8.980 | 0 | +0.15(+1.70%) |
Sep 05, 2013 | 8.690 | 8.930 | 8.620 | 8.830 | 0 | +0.14(+1.61%) |
Sep 04, 2013 | 8.550 | 8.790 | 8.430 | 8.690 | 0 | +0.14(+1.64%) |
Sep 03, 2013 | 8.900 | 8.940 | 8.340 | 8.550 | 0 | +0.24(+2.89%) |
Aug 30, 2013 | 8.300 | 8.600 | 8.250 | 8.310 | 0 | +0.06(+0.73%) |
Aug 29, 2013 | 8.330 | 8.360 | 8.120 | 8.250 | 1,558,222 | +0.11(+1.35%) |
Aug 28, 2013 | 7.690 | 8.380 | 7.600 | 8.140 | 3,858,209 | +0.78(+10.60%) |
Aug 27, 2013 | 7.750 | 7.800 | 7.330 | 7.360 | 1,502,764 | -0.48(-6.12%) |
Aug 26, 2013 | 7.500 | 8.090 | 7.490 | 7.840 | 0 | +0.35(+4.67%) |
Aug 23, 2013 | 7.460 | 7.570 | 7.210 | 7.490 | 0 | +0.03(+0.40%) |
Aug 22, 2013 | 7.300 | 7.540 | 7.260 | 7.460 | 789,522 | +0.20(+2.75%) |
Aug 21, 2013 | 7.080 | 7.355 | 7.030 | 7.260 | 991,091 | +0.16(+2.25%) |
Aug 20, 2013 | 7.180 | 7.320 | 7.070 | 7.100 | 1,001,302 | -0.10(-1.39%) |
Aug 19, 2013 | 6.760 | 7.320 | 6.760 | 7.200 | 1,823,247 | +0.40(+5.88%) |
Aug 16, 2013 | 6.860 | 7.000 | 6.720 | 6.800 | 0 | -0.12(-1.73%) |
Aug 15, 2013 | 7.090 | 7.180 | 6.890 | 6.920 | 1,420,325 | +0.06(+0.87%) |
Aug 14, 2013 | 6.750 | 6.960 | 6.680 | 6.860 | 829,308 | +0.13(+1.93%) |
Aug 13, 2013 | 6.880 | 6.880 | 6.610 | 6.730 | 835,180 | -0.12(-1.75%) |
Aug 12, 2013 | 6.720 | 6.850 | 6.595 | 6.850 | 1,012,933 | +0.13(+1.93%) |
Aug 09, 2013 | 6.750 | 6.860 | 6.620 | 6.720 | 1,166,106 | -0.03(-0.44%) |
Aug 08, 2013 | 7.010 | 7.110 | 6.510 | 6.750 | 2,542,097 | -0.26(-3.71%) |
Aug 07, 2013 | 7.200 | 7.310 | 6.980 | 7.010 | 2,055,260 | -0.09(-1.27%) |
Aug 06, 2013 | 7.200 | 7.280 | 7.010 | 7.100 | 1,546,788 | -0.14(-1.93%) |
Aug 05, 2013 | 7.160 | 7.470 | 7.130 | 7.240 | 1,791,446 | +0.19(+2.70%) |
Aug 02, 2013 | 7.140 | 7.200 | 6.950 | 7.050 | 1,778,622 | -0.27(-3.69%) |