Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 03, 2013 | 11.52 | 11.98 | 11.45 | 11.94 | 0 | +0.51(+4.46%) |
Aug 30, 2013 | 11.93 | 12.00 | 11.30 | 11.43 | 0 | -0.49(-4.11%) |
Aug 29, 2013 | 11.51 | 12.19 | 11.51 | 11.92 | 825,788 | +0.40(+3.47%) |
Aug 28, 2013 | 11.46 | 11.60 | 11.18 | 11.52 | 599,722 | +0.03(+0.26%) |
Aug 27, 2013 | 12.00 | 12.66 | 11.42 | 11.49 | 1,589,868 | -0.57(-4.73%) |
Aug 26, 2013 | 11.32 | 12.11 | 11.32 | 12.06 | 0 | +0.74(+6.54%) |
Aug 23, 2013 | 10.95 | 11.32 | 10.93 | 11.32 | 0 | +0.38(+3.47%) |
Aug 22, 2013 | 10.82 | 11.11 | 10.71 | 10.94 | 724,817 | +0.23(+2.15%) |
Aug 21, 2013 | 10.87 | 10.95 | 10.22 | 10.71 | 1,379,711 | -0.19(-1.74%) |
Aug 20, 2013 | 10.95 | 11.11 | 10.71 | 10.90 | 395,168 | -0.04(-0.37%) |
Aug 19, 2013 | 10.56 | 11.08 | 10.40 | 10.94 | 628,537 | +0.42(+3.99%) |
Aug 16, 2013 | 10.66 | 10.91 | 10.50 | 10.52 | 0 | -0.26(-2.41%) |
Aug 15, 2013 | 11.06 | 11.09 | 10.65 | 10.78 | 479,460 | -0.35(-3.14%) |
Aug 14, 2013 | 11.04 | 11.37 | 11.04 | 11.13 | 467,847 | +0.13(+1.18%) |
Aug 13, 2013 | 10.96 | 11.31 | 10.95 | 11.00 | 534,608 | +0.11(+1.01%) |
Aug 12, 2013 | 11.02 | 11.25 | 10.87 | 10.89 | 279,203 | -0.18(-1.63%) |
Aug 09, 2013 | 11.17 | 11.25 | 11.03 | 11.07 | 742,453 | -0.08(-0.72%) |
Aug 08, 2013 | 11.18 | 11.24 | 11.14 | 11.15 | 730,732 | +0.00(+0.00%) |
Aug 07, 2013 | 11.60 | 11.60 | 11.14 | 11.15 | 4,799,460 | +0.01(+0.09%) |
Aug 06, 2013 | 11.46 | 11.50 | 10.94 | 11.14 | 497,790 | -0.38(-3.30%) |
Aug 05, 2013 | 11.57 | 11.69 | 11.35 | 11.52 | 442,897 | -0.12(-1.03%) |
Aug 02, 2013 | 12.07 | 12.12 | 11.55 | 11.64 | 598,504 | -0.43(-3.56%) |