Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 9.650 | 10.51 | 9.360 | 9.492 | 0 | -0.09(-0.92%) |
Oct 30, 2013 | 9.860 | 10.12 | 9.560 | 9.580 | 7,802 | -0.26(-2.64%) |
Oct 29, 2013 | 9.820 | 10.02 | 9.820 | 9.840 | 0 | +0.02(+0.20%) |
Oct 28, 2013 | 9.940 | 10.24 | 9.750 | 9.820 | 0 | -0.31(-3.06%) |
Oct 25, 2013 | 9.890 | 10.20 | 9.890 | 10.13 | 0 | +0.26(+2.63%) |
Oct 24, 2013 | 9.600 | 9.919 | 9.600 | 9.870 | 12,371 | +0.27(+2.81%) |
Oct 23, 2013 | 9.790 | 9.880 | 9.500 | 9.600 | 0 | -0.22(-2.24%) |
Oct 22, 2013 | 9.530 | 10.30 | 9.530 | 9.820 | 23,704 | +0.28(+2.94%) |
Oct 21, 2013 | 9.310 | 9.840 | 9.300 | 9.540 | 1,121,400 | +0.16(+1.71%) |
Oct 18, 2013 | 9.810 | 9.820 | 9.080 | 9.380 | 32,054 | -0.52(-5.25%) |
Oct 17, 2013 | 10.35 | 10.37 | 9.740 | 9.900 | 16,961 | -0.46(-4.44%) |
Oct 16, 2013 | 10.42 | 10.42 | 10.28 | 10.36 | 3,768 | +0.00(+0.00%) |
Oct 15, 2013 | 10.49 | 10.49 | 9.460 | 10.36 | 5,051 | -0.13(-1.24%) |
Oct 14, 2013 | 10.49 | 10.50 | 10.40 | 10.49 | 8,341 | +0.09(+0.87%) |
Oct 11, 2013 | 10.37 | 10.40 | 10.25 | 10.40 | 0 | -0.01(-0.10%) |
Oct 10, 2013 | 10.33 | 10.45 | 10.14 | 10.41 | 9,222 | +0.16(+1.56%) |
Oct 09, 2013 | 10.45 | 10.51 | 10.23 | 10.25 | 0 | -0.14(-1.35%) |
Oct 08, 2013 | 10.50 | 10.51 | 10.39 | 10.39 | 7,029 | -0.08(-0.76%) |
Oct 07, 2013 | 10.50 | 10.62 | 10.45 | 10.47 | 0 | -0.04(-0.38%) |
Oct 04, 2013 | 10.82 | 11.07 | 10.40 | 10.51 | 0 | -0.32(-2.95%) |
Oct 03, 2013 | 11.38 | 11.38 | 10.82 | 10.83 | 0 | -0.56(-4.92%) |
Oct 02, 2013 | 11.82 | 11.82 | 11.39 | 11.39 | 38,701 | -0.55(-4.61%) |
Oct 01, 2013 | 11.77 | 11.94 | 11.65 | 11.94 | 7,728 | +0.27(+2.31%) |
Sep 27, 2013 | 11.62 | 11.73 | 11.40 | 11.67 | 0 | -0.01(-0.09%) |
Sep 26, 2013 | 11.70 | 11.70 | 11.56 | 11.68 | 3,822 | -0.07(-0.60%) |
Sep 25, 2013 | 11.65 | 11.80 | 11.65 | 11.75 | 1,509 | +0.14(+1.21%) |
Sep 24, 2013 | 11.54 | 11.66 | 11.40 | 11.61 | 5,057 | +0.11(+0.96%) |
Sep 23, 2013 | 11.00 | 11.72 | 11.00 | 11.50 | 3,379 | -0.09(-0.78%) |
Sep 20, 2013 | 11.68 | 11.69 | 11.25 | 11.59 | 0 | -0.10(-0.86%) |
Sep 19, 2013 | 11.75 | 11.75 | 11.48 | 11.69 | 0 | -0.06(-0.51%) |
Sep 18, 2013 | 11.68 | 11.75 | 11.55 | 11.75 | 0 | +0.00(+0.00%) |
Sep 17, 2013 | 11.65 | 11.75 | 11.59 | 11.75 | 0 | +0.05(+0.43%) |
Sep 16, 2013 | 11.74 | 11.80 | 11.68 | 11.70 | 0 | -0.04(-0.34%) |
Sep 13, 2013 | 11.67 | 11.79 | 11.67 | 11.74 | 0 | +0.12(+1.03%) |
Sep 12, 2013 | 11.69 | 11.69 | 11.55 | 11.62 | 0 | +0.05(+0.43%) |
Sep 11, 2013 | 11.80 | 11.80 | 11.57 | 11.57 | 0 | +0.15(+1.31%) |
Sep 10, 2013 | 11.79 | 11.79 | 11.42 | 11.42 | 4,592 | -0.18(-1.55%) |
Sep 09, 2013 | 11.68 | 11.68 | 11.47 | 11.60 | 0 | -0.03(-0.26%) |
Sep 06, 2013 | 11.74 | 11.78 | 11.60 | 11.63 | 0 | -0.06(-0.51%) |
Sep 05, 2013 | 11.95 | 12.00 | 11.55 | 11.69 | 0 | -0.06(-0.51%) |
Sep 04, 2013 | 11.75 | 11.75 | 11.50 | 11.75 | 0 | -0.11(-0.93%) |
Sep 03, 2013 | 11.76 | 12.20 | 11.74 | 11.86 | 0 | +0.00(+0.00%) |
Aug 30, 2013 | 11.37 | 11.99 | 11.29 | 11.86 | 0 | +0.45(+3.94%) |
Aug 29, 2013 | 11.36 | 12.05 | 11.34 | 11.41 | 5,773 | +0.07(+0.62%) |
Aug 28, 2013 | 12.25 | 12.25 | 11.34 | 11.34 | 0 | -0.67(-5.58%) |
Aug 27, 2013 | 12.50 | 12.50 | 12.00 | 12.01 | 19,892 | -0.52(-4.15%) |
Aug 26, 2013 | 12.75 | 12.75 | 12.53 | 12.53 | 0 | +0.11(+0.89%) |
Aug 23, 2013 | 12.40 | 12.87 | 12.04 | 12.42 | 0 | -0.01(-0.08%) |
Aug 22, 2013 | 12.21 | 12.50 | 12.07 | 12.43 | 6,297 | +0.32(+2.64%) |
Aug 21, 2013 | 12.51 | 12.52 | 12.11 | 12.11 | 0 | -0.47(-3.74%) |
Aug 20, 2013 | 12.50 | 12.59 | 12.50 | 12.58 | 5,530 | +0.08(+0.64%) |
Aug 19, 2013 | 12.75 | 12.84 | 12.50 | 12.50 | 4,230 | -0.20(-1.57%) |
Aug 16, 2013 | 13.46 | 13.46 | 12.35 | 12.70 | 0 | -0.81(-6.00%) |
Aug 15, 2013 | 13.80 | 13.80 | 13.49 | 13.51 | 8,239 | -0.29(-2.10%) |
Aug 14, 2013 | 14.00 | 14.00 | 13.75 | 13.80 | 8,761 | -0.24(-1.71%) |
Aug 13, 2013 | 14.27 | 14.27 | 13.23 | 14.04 | 11,101 | +0.19(+1.37%) |
Aug 12, 2013 | 13.74 | 14.05 | 13.52 | 13.85 | 2,844 | +0.05(+0.36%) |
Aug 09, 2013 | 13.80 | 13.80 | 13.80 | 13.80 | 329 | -0.06(-0.43%) |
Aug 08, 2013 | 13.86 | 13.86 | 13.02 | 13.86 | 4,610 | +0.06(+0.43%) |
Aug 07, 2013 | 13.40 | 14.00 | 13.40 | 13.80 | 1,078 | +0.43(+3.22%) |
Aug 06, 2013 | 13.95 | 13.95 | 13.35 | 13.37 | 1,900 | -0.62(-4.43%) |
Aug 05, 2013 | 13.70 | 14.00 | 13.60 | 13.99 | 18,925 | +0.24(+1.75%) |
Aug 02, 2013 | 13.64 | 13.75 | 13.55 | 13.75 | 1,863 | +0.03(+0.22%) |