Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 11.85 | 12.57 | 11.76 | 12.21 | 0 | +0.47(+4.00%) |
Nov 27, 2013 | 11.84 | 11.90 | 11.63 | 11.74 | 0 | -0.04(-0.34%) |
Nov 26, 2013 | 11.65 | 12.06 | 11.65 | 11.78 | 0 | +0.18(+1.55%) |
Nov 25, 2013 | 11.36 | 12.00 | 11.30 | 11.60 | 813,130 | +0.31(+2.75%) |
Nov 22, 2013 | 10.98 | 11.54 | 10.98 | 11.29 | 0 | +0.41(+3.77%) |
Nov 21, 2013 | 10.30 | 10.97 | 10.27 | 10.88 | 576,720 | +0.65(+6.35%) |
Nov 20, 2013 | 10.19 | 10.41 | 10.05 | 10.23 | 0 | +0.07(+0.69%) |
Nov 19, 2013 | 10.02 | 10.19 | 9.724 | 10.16 | 491,207 | +0.11(+1.09%) |
Nov 18, 2013 | 10.55 | 10.74 | 10.01 | 10.05 | 0 | -0.47(-4.47%) |
Nov 15, 2013 | 9.950 | 10.52 | 9.890 | 10.52 | 0 | +0.58(+5.84%) |
Nov 14, 2013 | 10.35 | 10.38 | 9.750 | 9.940 | 654,852 | -0.39(-3.78%) |
Nov 13, 2013 | 9.500 | 10.34 | 9.400 | 10.33 | 0 | +0.74(+7.72%) |
Nov 12, 2013 | 9.650 | 9.900 | 9.284 | 9.590 | 0 | -0.10(-1.03%) |
Nov 11, 2013 | 9.710 | 9.730 | 9.440 | 9.690 | 0 | +0.00(+0.00%) |
Nov 08, 2013 | 9.250 | 9.920 | 9.250 | 9.690 | 0 | +0.51(+5.56%) |
Nov 07, 2013 | 9.220 | 9.330 | 8.930 | 9.180 | 1,164,499 | -0.02(-0.22%) |
Nov 06, 2013 | 9.950 | 9.998 | 9.100 | 9.200 | 1,735,699 | -0.71(-7.16%) |
Nov 05, 2013 | 9.940 | 10.10 | 9.770 | 9.910 | 625,005 | -0.05(-0.50%) |
Nov 04, 2013 | 9.570 | 9.980 | 9.330 | 9.960 | 827,542 | +0.49(+5.17%) |
Nov 01, 2013 | 9.310 | 9.510 | 9.040 | 9.470 | 0 | +0.11(+1.18%) |
Oct 31, 2013 | 9.850 | 10.00 | 9.320 | 9.360 | 928,876 | -0.52(-5.26%) |
Oct 30, 2013 | 10.38 | 10.39 | 9.820 | 9.880 | 597,507 | -0.52(-5.00%) |
Oct 29, 2013 | 10.67 | 10.70 | 10.17 | 10.40 | 0 | -0.21(-1.98%) |
Oct 28, 2013 | 10.49 | 10.72 | 10.15 | 10.61 | 0 | +0.27(+2.61%) |
Oct 25, 2013 | 10.38 | 10.65 | 10.10 | 10.34 | 0 | -0.05(-0.48%) |
Oct 24, 2013 | 10.58 | 10.68 | 9.700 | 10.39 | 1,534,313 | -0.22(-2.07%) |
Oct 23, 2013 | 10.74 | 10.77 | 10.40 | 10.61 | 528,371 | +0.03(+0.28%) |
Oct 22, 2013 | 10.75 | 10.80 | 10.37 | 10.58 | 386,895 | -0.09(-0.84%) |
Oct 21, 2013 | 11.12 | 11.12 | 10.57 | 10.67 | 739,616 | -0.45(-4.05%) |
Oct 18, 2013 | 11.91 | 11.92 | 10.92 | 11.12 | 940,059 | -0.65(-5.52%) |
Oct 17, 2013 | 11.31 | 11.85 | 11.28 | 11.77 | 538,465 | +0.43(+3.79%) |
Oct 16, 2013 | 11.41 | 11.61 | 11.22 | 11.34 | 396,894 | +0.06(+0.53%) |
Oct 15, 2013 | 11.30 | 11.55 | 11.09 | 11.28 | 804,776 | -0.07(-0.62%) |
Oct 14, 2013 | 11.09 | 11.39 | 10.86 | 11.35 | 686,379 | +0.16(+1.43%) |
Oct 11, 2013 | 11.14 | 11.27 | 10.75 | 11.19 | 0 | -0.04(-0.36%) |
Oct 10, 2013 | 11.32 | 11.48 | 11.08 | 11.23 | 649,942 | +0.18(+1.63%) |
Oct 09, 2013 | 11.83 | 11.94 | 11.00 | 11.05 | 0 | -0.72(-6.12%) |
Oct 08, 2013 | 12.45 | 12.49 | 11.63 | 11.77 | 1,127,532 | -0.59(-4.77%) |
Oct 07, 2013 | 12.56 | 12.94 | 12.34 | 12.36 | 0 | -0.29(-2.29%) |
Oct 04, 2013 | 12.85 | 13.20 | 12.60 | 12.65 | 0 | -0.26(-2.01%) |
Oct 03, 2013 | 12.41 | 13.00 | 12.37 | 12.91 | 0 | +0.52(+4.20%) |
Oct 02, 2013 | 11.70 | 12.48 | 11.62 | 12.39 | 2,139,468 | +0.39(+3.25%) |
Oct 01, 2013 | 10.45 | 12.01 | 10.45 | 12.00 | 2,118,913 | +1.51(+14.39%) |
Sep 30, 2013 | 10.57 | 10.75 | 10.36 | 10.49 | 0 | -0.30(-2.78%) |
Sep 27, 2013 | 10.70 | 10.94 | 10.57 | 10.79 | 0 | +0.01(+0.09%) |
Sep 26, 2013 | 10.45 | 10.87 | 10.40 | 10.78 | 677,026 | +0.33(+3.16%) |
Sep 25, 2013 | 10.41 | 10.60 | 10.29 | 10.45 | 407,467 | +0.09(+0.87%) |
Sep 24, 2013 | 10.02 | 10.51 | 9.880 | 10.36 | 589,501 | +0.34(+3.39%) |
Sep 23, 2013 | 10.00 | 10.26 | 9.910 | 10.02 | 1,486,558 | -0.29(-2.81%) |
Sep 20, 2013 | 10.70 | 10.88 | 10.17 | 10.31 | 0 | -0.48(-4.45%) |
Sep 19, 2013 | 11.11 | 11.21 | 10.70 | 10.79 | 1,404,896 | -0.30(-2.71%) |
Sep 18, 2013 | 10.61 | 11.23 | 10.61 | 11.09 | 3,262,017 | +0.51(+4.82%) |
Sep 17, 2013 | 10.83 | 10.88 | 10.46 | 10.58 | 405,297 | -0.15(-1.40%) |
Sep 16, 2013 | 11.45 | 11.45 | 10.66 | 10.73 | 0 | -0.55(-4.88%) |
Sep 13, 2013 | 10.65 | 11.28 | 10.43 | 11.28 | 0 | +0.78(+7.43%) |
Sep 12, 2013 | 10.57 | 10.89 | 10.50 | 10.50 | 0 | -0.07(-0.66%) |
Sep 11, 2013 | 10.74 | 10.74 | 10.29 | 10.57 | 0 | -0.21(-1.95%) |
Sep 10, 2013 | 11.09 | 11.32 | 10.66 | 10.78 | 816,905 | -0.22(-2.00%) |
Sep 09, 2013 | 10.34 | 11.14 | 10.28 | 11.00 | 0 | +0.68(+6.59%) |
Sep 06, 2013 | 10.44 | 10.52 | 9.960 | 10.32 | 0 | -0.11(-1.05%) |
Sep 05, 2013 | 10.58 | 10.67 | 10.33 | 10.43 | 0 | -0.09(-0.86%) |
Sep 04, 2013 | 10.47 | 10.70 | 10.31 | 10.52 | 0 | +0.05(+0.48%) |