Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 10.66 | 10.84 | 10.29 | 10.47 | 0 | -0.25(-2.33%) |
Nov 27, 2013 | 10.43 | 10.76 | 10.14 | 10.72 | 0 | +0.21(+1.98%) |
Nov 26, 2013 | 9.703 | 10.68 | 9.645 | 10.51 | 0 | +0.97(+10.19%) |
Nov 25, 2013 | 9.305 | 9.637 | 9.263 | 9.537 | 0 | +0.28(+3.05%) |
Nov 22, 2013 | 8.640 | 9.305 | 8.607 | 9.255 | 0 | +0.61(+7.12%) |
Nov 21, 2013 | 8.673 | 8.956 | 8.590 | 8.640 | 0 | +0.01(+0.10%) |
Nov 20, 2013 | 8.482 | 8.823 | 8.432 | 8.632 | 0 | +0.57(+7.11%) |
Nov 19, 2013 | 8.457 | 8.607 | 8.009 | 8.058 | 0 | -0.52(-6.10%) |
Nov 18, 2013 | 8.756 | 8.855 | 8.482 | 8.582 | 0 | -0.12(-1.43%) |
Nov 15, 2013 | 8.731 | 9.097 | 8.590 | 8.706 | 0 | +0.05(+0.58%) |
Nov 14, 2013 | 8.092 | 8.831 | 8.092 | 8.657 | 0 | +0.55(+6.76%) |
Nov 13, 2013 | 7.892 | 8.183 | 7.842 | 8.108 | 0 | +0.19(+2.41%) |
Nov 12, 2013 | 8.117 | 8.274 | 7.867 | 7.917 | 0 | -0.16(-1.95%) |
Nov 11, 2013 | 7.909 | 8.441 | 7.859 | 8.075 | 0 | +0.04(+0.52%) |
Nov 08, 2013 | 8.075 | 8.258 | 7.975 | 8.033 | 0 | +0.17(+2.22%) |
Nov 07, 2013 | 8.274 | 8.557 | 7.809 | 7.859 | 0 | -0.10(-1.25%) |
Nov 06, 2013 | 8.648 | 8.723 | 7.809 | 7.959 | 0 | -0.54(-6.35%) |
Nov 05, 2013 | 7.901 | 8.690 | 7.826 | 8.499 | 955,714 | +0.64(+8.14%) |
Nov 04, 2013 | 7.842 | 8.098 | 7.743 | 7.859 | 0 | +0.03(+0.42%) |
Nov 01, 2013 | 7.975 | 7.984 | 7.734 | 7.826 | 0 | -0.22(-2.69%) |
Oct 31, 2013 | 8.025 | 8.125 | 7.734 | 8.042 | 0 | +0.00(+0.00%) |
Oct 30, 2013 | 8.017 | 8.258 | 7.892 | 8.042 | 0 | +0.07(+0.94%) |
Oct 29, 2013 | 8.565 | 8.565 | 7.685 | 7.967 | 0 | -0.66(-7.61%) |
Oct 28, 2013 | 8.931 | 9.086 | 8.540 | 8.623 | 0 | -0.34(-3.80%) |
Oct 25, 2013 | 9.413 | 9.413 | 8.906 | 8.964 | 0 | -0.48(-5.10%) |
Oct 24, 2013 | 8.964 | 9.496 | 8.665 | 9.446 | 0 | +0.50(+5.57%) |
Oct 23, 2013 | 9.205 | 9.471 | 8.756 | 8.947 | 0 | -0.33(-3.58%) |
Oct 22, 2013 | 9.537 | 9.603 | 9.105 | 9.280 | 0 | -0.26(-2.70%) |
Oct 21, 2013 | 9.213 | 9.695 | 9.213 | 9.537 | 0 | +0.42(+4.55%) |
Oct 18, 2013 | 8.864 | 9.138 | 8.673 | 9.122 | 917,676 | +0.33(+3.78%) |
Oct 17, 2013 | 8.731 | 8.873 | 8.640 | 8.789 | 0 | -0.09(-1.03%) |
Oct 16, 2013 | 9.089 | 9.089 | 8.457 | 8.881 | 0 | +0.02(+0.19%) |
Oct 15, 2013 | 9.296 | 9.545 | 8.814 | 8.864 | 0 | -0.42(-4.48%) |
Oct 14, 2013 | 8.856 | 9.346 | 8.798 | 9.280 | 0 | +0.41(+4.59%) |
Oct 11, 2013 | 8.789 | 8.881 | 8.565 | 8.873 | 0 | +0.27(+3.09%) |
Oct 10, 2013 | 8.291 | 8.623 | 8.287 | 8.607 | 0 | +0.47(+5.71%) |
Oct 09, 2013 | 7.842 | 8.191 | 7.776 | 8.141 | 0 | +0.29(+3.70%) |
Oct 08, 2013 | 7.909 | 8.008 | 7.776 | 7.851 | 0 | +0.05(+0.64%) |
Oct 07, 2013 | 7.510 | 7.901 | 7.479 | 7.801 | 0 | +0.20(+2.62%) |
Oct 04, 2013 | 7.701 | 7.801 | 7.402 | 7.601 | 0 | -0.20(-2.56%) |
Oct 03, 2013 | 7.743 | 7.876 | 7.361 | 7.801 | 0 | +0.04(+0.54%) |
Oct 02, 2013 | 7.959 | 8.150 | 7.743 | 7.759 | 0 | -0.27(-3.41%) |
Oct 01, 2013 | 7.909 | 8.092 | 7.793 | 8.033 | 0 | +0.13(+1.68%) |
Sep 30, 2013 | 8.033 | 8.040 | 7.593 | 7.901 | 0 | -0.15(-1.86%) |
Sep 27, 2013 | 8.075 | 8.216 | 7.992 | 8.050 | 0 | -0.02(-0.31%) |
Sep 26, 2013 | 7.934 | 8.249 | 7.934 | 8.075 | 0 | +0.15(+1.89%) |
Sep 25, 2013 | 7.909 | 7.975 | 7.867 | 7.925 | 0 | +0.02(+0.21%) |
Sep 24, 2013 | 7.925 | 8.133 | 7.809 | 7.909 | 0 | +0.02(+0.21%) |
Sep 23, 2013 | 7.585 | 8.092 | 7.460 | 7.892 | 0 | +0.37(+4.97%) |
Sep 20, 2013 | 7.435 | 7.626 | 7.402 | 7.518 | 0 | +0.09(+1.23%) |
Sep 19, 2013 | 7.261 | 7.435 | 7.153 | 7.427 | 0 | +0.17(+2.29%) |
Sep 18, 2013 | 7.037 | 7.352 | 6.762 | 7.261 | 0 | +0.22(+3.19%) |
Sep 17, 2013 | 6.987 | 7.169 | 6.945 | 7.037 | 0 | +0.01(+0.12%) |
Sep 16, 2013 | 7.115 | 7.194 | 6.904 | 7.028 | 0 | +0.12(+1.81%) |
Sep 13, 2013 | 6.746 | 7.020 | 6.713 | 6.904 | 0 | +0.17(+2.59%) |
Sep 12, 2013 | 7.061 | 7.186 | 6.625 | 6.729 | 0 | -0.29(-4.14%) |
Sep 11, 2013 | 6.929 | 7.037 | 6.754 | 7.020 | 0 | +0.01(+0.12%) |
Sep 10, 2013 | 6.729 | 7.302 | 6.729 | 7.012 | 0 | +0.28(+4.20%) |
Sep 09, 2013 | 6.364 | 6.791 | 6.106 | 6.729 | 0 | +0.47(+7.43%) |
Sep 06, 2013 | 5.973 | 6.502 | 5.757 | 6.264 | 0 | +0.32(+5.31%) |
Sep 05, 2013 | 5.741 | 6.131 | 5.741 | 5.948 | 0 | +0.19(+3.32%) |
Sep 04, 2013 | 5.815 | 5.923 | 5.608 | 5.757 | 0 | -0.05(-0.86%) |