Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 9.790 | 10.48 | 9.770 | 10.17 | 883,160 | +0.35(+3.56%) |
Oct 30, 2013 | 10.34 | 10.34 | 8.430 | 9.820 | 3,489,735 | -2.68(-21.44%) |
Oct 29, 2013 | 11.87 | 12.53 | 11.87 | 12.50 | 374,053 | +0.65(+5.49%) |
Oct 28, 2013 | 11.86 | 11.86 | 11.60 | 11.85 | 243,271 | -0.02(-0.17%) |
Oct 25, 2013 | 12.25 | 12.25 | 11.70 | 11.87 | 367,043 | -0.34(-2.78%) |
Oct 24, 2013 | 12.52 | 12.52 | 12.18 | 12.21 | 201,841 | -0.31(-2.48%) |
Oct 23, 2013 | 12.73 | 12.79 | 12.49 | 12.52 | 208,889 | -0.31(-2.42%) |
Oct 22, 2013 | 13.06 | 13.19 | 12.70 | 12.83 | 230,460 | -0.17(-1.31%) |
Oct 21, 2013 | 13.07 | 13.36 | 12.92 | 13.00 | 253,607 | -0.02(-0.15%) |
Oct 18, 2013 | 12.60 | 13.02 | 12.59 | 13.02 | 340,034 | +0.58(+4.66%) |
Oct 17, 2013 | 12.33 | 12.52 | 12.19 | 12.44 | 214,386 | +0.04(+0.32%) |
Oct 16, 2013 | 12.48 | 12.56 | 12.35 | 12.40 | 307,296 | +0.03(+0.24%) |
Oct 15, 2013 | 12.26 | 12.51 | 12.22 | 12.37 | 339,746 | +0.04(+0.32%) |
Oct 14, 2013 | 11.78 | 12.35 | 11.66 | 12.33 | 350,001 | +0.50(+4.23%) |
Oct 11, 2013 | 11.69 | 11.87 | 11.58 | 11.83 | 415,873 | +0.15(+1.28%) |
Oct 10, 2013 | 11.79 | 12.05 | 11.65 | 11.68 | 363,411 | +0.09(+0.78%) |
Oct 09, 2013 | 11.73 | 11.80 | 11.33 | 11.59 | 600,882 | -0.13(-1.11%) |
Oct 08, 2013 | 12.37 | 12.37 | 11.66 | 11.72 | 837,058 | -0.62(-5.02%) |
Oct 07, 2013 | 12.47 | 12.53 | 12.32 | 12.34 | 193,115 | -0.30(-2.37%) |
Oct 04, 2013 | 12.48 | 12.67 | 12.43 | 12.64 | 168,534 | +0.13(+1.04%) |
Oct 03, 2013 | 12.76 | 12.81 | 12.39 | 12.51 | 158,204 | -0.27(-2.11%) |
Oct 02, 2013 | 12.81 | 12.92 | 12.77 | 12.78 | 276,490 | -0.12(-0.93%) |
Oct 01, 2013 | 12.76 | 13.00 | 12.71 | 12.90 | 143,520 | +0.17(+1.34%) |
Sep 27, 2013 | 12.75 | 12.87 | 12.58 | 12.73 | 102,223 | -0.10(-0.78%) |
Sep 26, 2013 | 12.94 | 13.05 | 12.74 | 12.83 | 113,915 | -0.02(-0.16%) |
Sep 25, 2013 | 12.68 | 12.99 | 12.67 | 12.85 | 244,955 | +0.18(+1.42%) |
Sep 24, 2013 | 12.66 | 12.83 | 12.28 | 12.67 | 639,620 | +0.00(+0.00%) |
Sep 23, 2013 | 13.13 | 13.13 | 12.57 | 12.67 | 272,355 | -0.42(-3.21%) |
Sep 20, 2013 | 13.24 | 13.32 | 13.01 | 13.09 | 300,372 | -0.07(-0.53%) |
Sep 19, 2013 | 13.31 | 13.39 | 13.05 | 13.16 | 171,884 | -0.14(-1.05%) |
Sep 18, 2013 | 13.07 | 13.40 | 12.94 | 13.30 | 379,050 | +0.26(+1.99%) |
Sep 17, 2013 | 12.84 | 13.05 | 12.84 | 13.04 | 297,270 | +0.18(+1.40%) |
Sep 16, 2013 | 12.73 | 12.86 | 12.69 | 12.86 | 449,899 | +0.21(+1.66%) |
Sep 13, 2013 | 12.75 | 12.82 | 12.62 | 12.65 | 354,395 | -0.08(-0.63%) |
Sep 12, 2013 | 13.08 | 13.11 | 12.71 | 12.73 | 380,730 | -0.31(-2.38%) |
Sep 11, 2013 | 13.09 | 13.20 | 12.98 | 13.04 | 451,417 | -0.08(-0.61%) |
Sep 10, 2013 | 13.49 | 13.70 | 13.07 | 13.12 | 710,878 | -0.78(-5.61%) |
Sep 09, 2013 | 13.49 | 13.98 | 13.41 | 13.90 | 345,713 | +0.51(+3.81%) |
Sep 06, 2013 | 13.56 | 13.56 | 13.14 | 13.39 | 225,400 | +0.01(+0.07%) |
Sep 05, 2013 | 13.52 | 13.65 | 13.34 | 13.38 | 324,153 | -0.08(-0.59%) |
Sep 04, 2013 | 13.12 | 13.48 | 13.12 | 13.46 | 623,774 | +0.37(+2.83%) |
Sep 03, 2013 | 13.04 | 13.25 | 13.00 | 13.09 | 424,788 | +0.24(+1.87%) |
Aug 30, 2013 | 12.94 | 12.98 | 12.76 | 12.85 | 390,542 | -0.09(-0.70%) |
Aug 29, 2013 | 12.70 | 12.95 | 12.70 | 12.94 | 229,921 | +0.25(+1.97%) |
Aug 28, 2013 | 12.54 | 12.71 | 12.46 | 12.69 | 229,357 | +0.13(+1.04%) |
Aug 27, 2013 | 12.67 | 12.81 | 12.51 | 12.56 | 341,822 | -0.33(-2.56%) |
Aug 26, 2013 | 12.91 | 12.95 | 12.77 | 12.89 | 222,190 | -0.03(-0.23%) |
Aug 23, 2013 | 12.71 | 12.95 | 12.68 | 12.92 | 211,494 | +0.27(+2.13%) |
Aug 22, 2013 | 12.50 | 12.90 | 12.50 | 12.65 | 319,415 | +0.19(+1.52%) |
Aug 21, 2013 | 12.42 | 12.65 | 12.38 | 12.46 | 357,682 | +0.01(+0.08%) |
Aug 20, 2013 | 12.06 | 12.46 | 12.04 | 12.45 | 422,009 | +0.39(+3.23%) |
Aug 19, 2013 | 12.06 | 12.20 | 12.00 | 12.06 | 311,660 | +0.02(+0.17%) |
Aug 16, 2013 | 11.95 | 12.16 | 11.95 | 12.04 | 705,720 | +0.03(+0.25%) |
Aug 15, 2013 | 12.21 | 12.25 | 11.97 | 12.01 | 270,901 | -0.44(-3.53%) |
Aug 14, 2013 | 12.82 | 12.92 | 12.43 | 12.45 | 280,419 | -0.37(-2.89%) |
Aug 13, 2013 | 12.88 | 12.94 | 12.78 | 12.82 | 265,000 | -0.03(-0.23%) |
Aug 12, 2013 | 12.76 | 12.95 | 12.76 | 12.85 | 164,208 | +0.03(+0.23%) |
Aug 09, 2013 | 12.88 | 13.07 | 12.74 | 12.82 | 212,242 | -0.14(-1.08%) |
Aug 08, 2013 | 13.01 | 13.31 | 12.81 | 12.96 | 352,931 | +0.08(+0.62%) |
Aug 07, 2013 | 12.44 | 13.09 | 12.38 | 12.88 | 538,617 | +0.70(+5.75%) |
Aug 06, 2013 | 12.42 | 12.46 | 12.00 | 12.18 | 153,797 | -0.26(-2.09%) |
Aug 05, 2013 | 12.31 | 12.54 | 12.28 | 12.44 | 254,897 | +0.14(+1.14%) |
Aug 02, 2013 | 11.62 | 12.37 | 11.62 | 12.30 | 430,086 | +0.58(+4.95%) |