Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 9.599 | 9.956 | 9.540 | 9.808 | 637,604 | +0.41(+4.32%) |
Nov 27, 2013 | 9.411 | 9.560 | 9.272 | 9.401 | 884,968 | +0.09(+0.96%) |
Nov 26, 2013 | 9.619 | 9.619 | 9.193 | 9.312 | 988,128 | -0.38(-3.89%) |
Nov 25, 2013 | 9.421 | 9.748 | 9.193 | 9.689 | 1,056,359 | +0.17(+1.77%) |
Nov 22, 2013 | 9.510 | 9.748 | 9.371 | 9.520 | 927,345 | +0.01(+0.10%) |
Nov 21, 2013 | 9.718 | 9.728 | 9.371 | 9.510 | 1,435,051 | -0.26(-2.64%) |
Nov 20, 2013 | 10.05 | 10.14 | 9.669 | 9.768 | 1,049,785 | -0.38(-3.71%) |
Nov 19, 2013 | 9.976 | 10.21 | 9.956 | 10.14 | 865,022 | +0.20(+1.99%) |
Nov 18, 2013 | 10.41 | 10.41 | 9.925 | 9.946 | 1,389,831 | -0.53(-5.02%) |
Nov 15, 2013 | 10.67 | 10.74 | 10.41 | 10.47 | 1,049,066 | -0.19(-1.77%) |
Nov 14, 2013 | 10.53 | 10.71 | 10.33 | 10.66 | 1,060,104 | +0.29(+2.77%) |
Nov 12, 2013 | 10.92 | 10.92 | 10.26 | 10.37 | 1,089,497 | -0.27(-2.52%) |
Nov 11, 2013 | 10.42 | 10.68 | 10.29 | 10.64 | 672,726 | +0.10(+0.94%) |
Nov 08, 2013 | 10.30 | 10.57 | 10.18 | 10.54 | 883,726 | +0.16(+1.53%) |
Nov 07, 2013 | 10.61 | 10.70 | 10.38 | 10.38 | 625,158 | -0.34(-3.15%) |
Nov 06, 2013 | 10.86 | 10.86 | 10.59 | 10.72 | 621,796 | +0.01(+0.09%) |
Nov 05, 2013 | 10.89 | 10.92 | 10.58 | 10.71 | 806,112 | -0.22(-2.00%) |
Nov 04, 2013 | 10.94 | 11.09 | 10.71 | 10.93 | 676,599 | +0.10(+0.92%) |
Nov 01, 2013 | 11.11 | 11.14 | 10.71 | 10.83 | 929,804 | -0.39(-3.45%) |
Oct 31, 2013 | 11.57 | 11.73 | 11.22 | 11.22 | 1,114,365 | -0.72(-6.06%) |
Oct 30, 2013 | 11.98 | 12.22 | 11.52 | 11.94 | 1,308,634 | +0.25(+2.12%) |
Oct 29, 2013 | 12.03 | 12.15 | 11.61 | 11.69 | 774,472 | -0.39(-3.20%) |
Oct 28, 2013 | 12.38 | 12.40 | 12.00 | 12.08 | 776,710 | -0.26(-2.09%) |
Oct 25, 2013 | 12.04 | 12.36 | 11.90 | 12.34 | 1,247,610 | +0.18(+1.47%) |
Oct 24, 2013 | 11.69 | 12.26 | 11.66 | 12.16 | 1,491,611 | +0.77(+6.79%) |
Oct 23, 2013 | 11.83 | 11.95 | 11.33 | 11.38 | 1,059,028 | -0.55(-4.57%) |
Oct 22, 2013 | 11.76 | 12.34 | 11.73 | 11.93 | 1,179,795 | +0.43(+3.71%) |
Oct 21, 2013 | 11.29 | 11.56 | 11.29 | 11.50 | 690,893 | +0.29(+2.56%) |
Oct 18, 2013 | 11.37 | 11.60 | 11.07 | 11.22 | 835,978 | -0.17(-1.48%) |
Oct 17, 2013 | 10.90 | 11.61 | 10.89 | 11.38 | 1,490,445 | +0.92(+8.81%) |
Oct 16, 2013 | 10.75 | 10.79 | 10.40 | 10.46 | 906,496 | -0.29(-2.67%) |
Oct 15, 2013 | 10.47 | 10.83 | 10.38 | 10.75 | 908,369 | +0.12(+1.12%) |
Oct 14, 2013 | 10.67 | 10.88 | 10.57 | 10.63 | 614,044 | +0.03(+0.28%) |
Oct 11, 2013 | 10.70 | 10.74 | 10.51 | 10.60 | 832,545 | -0.21(-1.93%) |
Oct 10, 2013 | 10.82 | 11.17 | 10.78 | 10.81 | 1,070,438 | +0.03(+0.28%) |
Oct 09, 2013 | 10.71 | 10.99 | 10.36 | 10.78 | 1,108,469 | -0.07(-0.64%) |
Oct 08, 2013 | 11.33 | 11.51 | 10.79 | 10.85 | 1,020,786 | -0.51(-4.45%) |
Oct 07, 2013 | 11.29 | 11.62 | 11.25 | 11.35 | 935,934 | +0.17(+1.51%) |
Oct 04, 2013 | 11.28 | 11.32 | 11.05 | 11.19 | 648,340 | -0.02(-0.18%) |
Oct 03, 2013 | 11.48 | 11.62 | 11.21 | 11.21 | 920,289 | -0.28(-2.42%) |
Oct 02, 2013 | 11.53 | 11.92 | 11.40 | 11.48 | 1,344,505 | +0.04(+0.35%) |
Oct 01, 2013 | 11.36 | 11.65 | 11.30 | 11.44 | 1,372,507 | -0.64(-5.33%) |
Sep 27, 2013 | 12.33 | 12.69 | 12.02 | 12.09 | 1,395,255 | -0.10(-0.81%) |
Sep 26, 2013 | 12.59 | 12.79 | 12.08 | 12.19 | 1,207,821 | -0.39(-3.08%) |
Sep 25, 2013 | 12.35 | 12.85 | 12.35 | 12.57 | 1,303,900 | +0.29(+2.34%) |
Sep 24, 2013 | 12.25 | 12.57 | 11.93 | 12.29 | 1,330,587 | -0.09(-0.72%) |
Sep 23, 2013 | 12.89 | 13.16 | 12.35 | 12.38 | 1,760,283 | -0.47(-3.63%) |
Sep 20, 2013 | 13.41 | 13.44 | 12.68 | 12.84 | 6,835,668 | -0.89(-6.50%) |
Sep 19, 2013 | 14.30 | 14.35 | 13.40 | 13.73 | 2,118,973 | -0.23(-1.63%) |
Sep 18, 2013 | 12.40 | 14.16 | 12.02 | 13.96 | 2,815,862 | +1.46(+11.66%) |
Sep 17, 2013 | 12.46 | 12.59 | 12.31 | 12.50 | 1,134,484 | +0.15(+1.20%) |
Sep 16, 2013 | 12.72 | 12.81 | 12.30 | 12.36 | 1,319,507 | -0.36(-2.81%) |
Sep 13, 2013 | 12.45 | 12.84 | 12.32 | 12.71 | 1,304,210 | +0.14(+1.10%) |
Sep 12, 2013 | 13.03 | 13.13 | 12.54 | 12.57 | 1,704,324 | -1.01(-7.45%) |
Sep 11, 2013 | 13.52 | 13.70 | 13.22 | 13.59 | 943,348 | +0.14(+1.03%) |
Sep 10, 2013 | 13.37 | 13.57 | 13.18 | 13.45 | 1,407,644 | -0.38(-2.73%) |
Sep 09, 2013 | 14.15 | 14.26 | 13.81 | 13.82 | 968,542 | -0.33(-2.31%) |
Sep 06, 2013 | 14.11 | 14.31 | 13.92 | 14.15 | 1,043,827 | +0.33(+2.37%) |
Sep 05, 2013 | 14.26 | 14.33 | 13.74 | 13.82 | 1,274,388 | -0.66(-4.59%) |
Sep 04, 2013 | 14.20 | 14.56 | 14.19 | 14.49 | 996,522 | -0.02(-0.14%) |