Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 10.04 | 10.24 | 9.600 | 10.00 | 0 | -0.10(-0.99%) |
Oct 30, 2013 | 10.49 | 10.65 | 9.850 | 10.10 | 669,194 | -0.37(-3.53%) |
Oct 29, 2013 | 10.73 | 10.92 | 10.35 | 10.47 | 0 | -0.27(-2.51%) |
Oct 28, 2013 | 10.86 | 11.23 | 10.57 | 10.74 | 0 | -0.15(-1.38%) |
Oct 25, 2013 | 11.46 | 11.64 | 10.82 | 10.89 | 0 | -0.47(-4.14%) |
Oct 24, 2013 | 10.70 | 11.63 | 10.55 | 11.36 | 578,729 | +0.60(+5.58%) |
Oct 23, 2013 | 11.04 | 11.06 | 10.63 | 10.76 | 0 | -0.29(-2.62%) |
Oct 22, 2013 | 10.93 | 11.25 | 10.70 | 11.05 | 634,317 | +0.18(+1.66%) |
Oct 21, 2013 | 11.41 | 11.75 | 10.29 | 10.87 | 1,008,522 | -0.54(-4.73%) |
Oct 18, 2013 | 12.18 | 12.21 | 11.28 | 11.41 | 795,262 | -0.72(-5.94%) |
Oct 17, 2013 | 12.26 | 12.40 | 11.86 | 12.13 | 630,972 | +0.34(+2.88%) |
Oct 16, 2013 | 11.80 | 11.96 | 11.35 | 11.79 | 678,532 | +0.07(+0.60%) |
Oct 15, 2013 | 11.66 | 12.55 | 11.56 | 11.72 | 911,168 | +0.19(+1.65%) |
Oct 14, 2013 | 11.57 | 11.85 | 11.19 | 11.53 | 508,853 | -0.25(-2.12%) |
Oct 11, 2013 | 12.00 | 12.39 | 11.54 | 11.78 | 0 | -0.32(-2.64%) |
Oct 10, 2013 | 11.47 | 12.47 | 11.45 | 12.10 | 953,472 | +0.77(+6.80%) |
Oct 09, 2013 | 11.94 | 11.99 | 10.77 | 11.33 | 0 | -0.72(-5.98%) |
Oct 08, 2013 | 13.25 | 13.50 | 11.82 | 12.05 | 1,873,460 | -1.11(-8.43%) |
Oct 07, 2013 | 12.98 | 13.33 | 12.65 | 13.16 | 0 | +0.02(+0.15%) |
Oct 04, 2013 | 12.72 | 13.76 | 12.41 | 13.14 | 3,151,828 | -0.09(-0.68%) |
Oct 03, 2013 | 11.85 | 13.29 | 11.61 | 13.23 | 8,656,535 | +2.04(+18.23%) |
Oct 02, 2013 | 10.20 | 11.67 | 9.910 | 11.19 | 3,992,801 | +1.51(+15.60%) |
Oct 01, 2013 | 9.750 | 10.08 | 9.326 | 9.680 | 806,911 | -0.18(-1.83%) |
Sep 27, 2013 | 10.00 | 10.60 | 9.791 | 9.860 | 0 | -0.15(-1.50%) |
Sep 26, 2013 | 9.590 | 10.02 | 9.420 | 10.01 | 1,692,231 | +0.64(+6.83%) |
Sep 25, 2013 | 9.080 | 9.900 | 8.950 | 9.370 | 2,152,950 | +0.31(+3.42%) |
Sep 24, 2013 | 9.170 | 9.650 | 8.830 | 9.060 | 2,403,421 | -0.12(-1.31%) |
Sep 23, 2013 | 7.240 | 9.780 | 7.150 | 9.180 | 8,077,481 | +2.02(+28.21%) |
Sep 20, 2013 | 7.800 | 7.819 | 7.110 | 7.160 | 0 | -0.58(-7.49%) |
Sep 19, 2013 | 7.280 | 8.050 | 7.200 | 7.740 | 1,584,567 | +0.49(+6.76%) |
Sep 18, 2013 | 7.590 | 7.730 | 7.100 | 7.250 | 1,447,639 | -0.37(-4.86%) |
Sep 17, 2013 | 8.250 | 8.420 | 7.530 | 7.620 | 3,997,926 | -0.94(-10.98%) |
Sep 16, 2013 | 5.630 | 8.640 | 5.090 | 8.560 | 13,484,118 | +3.47(+68.17%) |
Sep 13, 2013 | 5.160 | 5.200 | 5.030 | 5.090 | 94,600 | -0.04(-0.78%) |
Sep 12, 2013 | 5.250 | 5.403 | 5.120 | 5.130 | 0 | -0.08(-1.54%) |
Sep 11, 2013 | 5.310 | 5.340 | 4.990 | 5.210 | 0 | -0.13(-2.43%) |
Sep 10, 2013 | 5.310 | 5.410 | 5.160 | 5.340 | 201,503 | +0.09(+1.71%) |
Sep 09, 2013 | 5.150 | 5.340 | 5.150 | 5.250 | 0 | +0.10(+1.94%) |
Sep 06, 2013 | 5.310 | 5.310 | 5.090 | 5.150 | 0 | -0.12(-2.28%) |
Sep 05, 2013 | 5.340 | 5.490 | 5.210 | 5.270 | 0 | -0.05(-0.94%) |
Sep 04, 2013 | 5.170 | 5.320 | 5.070 | 5.320 | 0 | +0.16(+3.10%) |
Sep 03, 2013 | 5.100 | 5.470 | 5.010 | 5.160 | 0 | +0.13(+2.58%) |
Aug 30, 2013 | 5.130 | 5.177 | 4.950 | 5.030 | 0 | -0.11(-2.14%) |
Aug 29, 2013 | 5.080 | 5.230 | 5.000 | 5.140 | 152,751 | +0.05(+0.98%) |
Aug 28, 2013 | 5.110 | 5.270 | 5.040 | 5.090 | 173,522 | -0.03(-0.59%) |
Aug 27, 2013 | 5.070 | 5.180 | 4.950 | 5.120 | 214,615 | -0.01(-0.19%) |
Aug 26, 2013 | 4.950 | 5.340 | 4.950 | 5.130 | 0 | +0.22(+4.48%) |
Aug 23, 2013 | 5.300 | 5.310 | 4.850 | 4.910 | 0 | -0.40(-7.53%) |
Aug 22, 2013 | 5.060 | 5.500 | 5.060 | 5.310 | 149,223 | +0.26(+5.15%) |
Aug 21, 2013 | 4.880 | 5.100 | 4.880 | 5.050 | 141,799 | +0.14(+2.85%) |
Aug 20, 2013 | 4.940 | 4.978 | 4.800 | 4.910 | 105,401 | -0.04(-0.81%) |
Aug 19, 2013 | 5.070 | 5.270 | 4.950 | 4.950 | 176,216 | -0.12(-2.37%) |
Aug 16, 2013 | 4.760 | 5.120 | 4.760 | 5.070 | 0 | +0.32(+6.74%) |
Aug 15, 2013 | 4.920 | 5.000 | 4.750 | 4.750 | 269,753 | -0.22(-4.43%) |
Aug 14, 2013 | 5.070 | 5.110 | 4.920 | 4.970 | 141,979 | -0.12(-2.36%) |
Aug 13, 2013 | 5.270 | 5.270 | 5.030 | 5.090 | 201,416 | -0.16(-3.05%) |
Aug 12, 2013 | 5.530 | 5.635 | 5.210 | 5.250 | 217,834 | -0.38(-6.75%) |
Aug 09, 2013 | 5.640 | 5.740 | 5.605 | 5.630 | 74,230 | -0.03(-0.53%) |
Aug 08, 2013 | 5.590 | 5.800 | 5.450 | 5.660 | 142,309 | -0.10(-1.74%) |
Aug 07, 2013 | 5.940 | 5.940 | 5.740 | 5.760 | 95,373 | -0.23(-3.84%) |
Aug 06, 2013 | 6.040 | 6.100 | 5.860 | 5.990 | 150,925 | -0.05(-0.83%) |
Aug 05, 2013 | 5.760 | 6.175 | 5.760 | 6.040 | 326,057 | +0.34(+5.96%) |
Aug 02, 2013 | 5.560 | 5.805 | 5.320 | 5.700 | 692,123 | +0.10(+1.79%) |