Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 15.19 | 15.75 | 14.85 | 15.27 | 0 | +0.03(+0.20%) |
Oct 30, 2013 | 15.87 | 16.09 | 15.05 | 15.24 | 718,584 | -0.70(-4.39%) |
Oct 29, 2013 | 16.10 | 16.25 | 15.70 | 15.94 | 0 | -0.13(-0.81%) |
Oct 28, 2013 | 15.94 | 16.12 | 15.34 | 16.07 | 0 | +0.36(+2.29%) |
Oct 25, 2013 | 14.20 | 15.75 | 14.07 | 15.71 | 0 | +2.13(+15.68%) |
Oct 24, 2013 | 13.43 | 13.74 | 13.33 | 13.58 | 589,915 | +0.22(+1.65%) |
Oct 23, 2013 | 13.57 | 13.63 | 13.26 | 13.36 | 0 | -0.31(-2.27%) |
Oct 22, 2013 | 13.78 | 14.39 | 13.22 | 13.67 | 593,444 | -0.54(-3.80%) |
Oct 21, 2013 | 14.50 | 14.85 | 14.10 | 14.21 | 669,254 | -0.23(-1.59%) |
Oct 18, 2013 | 14.00 | 14.45 | 13.98 | 14.44 | 827,593 | +0.56(+4.03%) |
Oct 17, 2013 | 13.53 | 13.91 | 13.20 | 13.88 | 703,306 | +0.25(+1.83%) |
Oct 16, 2013 | 13.32 | 13.63 | 13.13 | 13.63 | 594,401 | +0.56(+4.28%) |
Oct 15, 2013 | 12.85 | 13.50 | 12.83 | 13.07 | 722,317 | +0.27(+2.11%) |
Oct 14, 2013 | 12.63 | 12.85 | 12.41 | 12.80 | 336,522 | +0.11(+0.87%) |
Oct 11, 2013 | 12.11 | 12.84 | 12.11 | 12.69 | 0 | +0.67(+5.57%) |
Oct 10, 2013 | 11.77 | 12.03 | 11.77 | 12.02 | 457,070 | +0.47(+4.07%) |
Oct 09, 2013 | 11.96 | 12.13 | 11.47 | 11.55 | 0 | -0.41(-3.43%) |
Oct 08, 2013 | 12.28 | 12.30 | 11.90 | 11.96 | 376,762 | -0.27(-2.21%) |
Oct 07, 2013 | 12.21 | 12.46 | 12.07 | 12.23 | 0 | -0.14(-1.13%) |
Oct 04, 2013 | 11.76 | 12.47 | 11.70 | 12.37 | 301,917 | +0.62(+5.28%) |
Oct 03, 2013 | 11.93 | 11.97 | 11.51 | 11.75 | 0 | -0.25(-2.08%) |
Oct 02, 2013 | 11.50 | 12.00 | 11.34 | 12.00 | 458,528 | +0.39(+3.36%) |
Oct 01, 2013 | 11.20 | 11.64 | 10.84 | 11.61 | 304,041 | +0.73(+6.71%) |
Sep 27, 2013 | 11.01 | 11.11 | 10.88 | 10.88 | 0 | -0.16(-1.45%) |
Sep 26, 2013 | 10.88 | 11.05 | 10.82 | 11.04 | 175,096 | +0.22(+2.03%) |
Sep 25, 2013 | 10.58 | 11.03 | 10.58 | 10.82 | 173,520 | +0.19(+1.79%) |
Sep 24, 2013 | 10.58 | 10.80 | 10.56 | 10.63 | 177,330 | +0.10(+0.95%) |
Sep 23, 2013 | 11.30 | 11.34 | 10.52 | 10.53 | 439,098 | -0.81(-7.14%) |
Sep 20, 2013 | 11.69 | 11.70 | 11.30 | 11.34 | 0 | -0.35(-2.99%) |
Sep 19, 2013 | 11.70 | 11.79 | 11.52 | 11.69 | 231,832 | +0.02(+0.17%) |
Sep 18, 2013 | 11.27 | 11.70 | 11.14 | 11.67 | 0 | +0.43(+3.83%) |
Sep 17, 2013 | 10.86 | 11.25 | 10.70 | 11.24 | 0 | +0.35(+3.21%) |
Sep 16, 2013 | 11.13 | 11.22 | 10.86 | 10.89 | 0 | -0.20(-1.80%) |
Sep 13, 2013 | 11.05 | 11.21 | 10.95 | 11.09 | 0 | +0.09(+0.82%) |
Sep 12, 2013 | 10.97 | 11.10 | 10.92 | 11.00 | 0 | +0.04(+0.36%) |
Sep 11, 2013 | 11.12 | 11.20 | 10.93 | 10.96 | 0 | -0.19(-1.70%) |
Sep 10, 2013 | 10.88 | 11.17 | 10.76 | 11.15 | 573,650 | +0.49(+4.60%) |
Sep 09, 2013 | 10.73 | 10.89 | 10.60 | 10.66 | 0 | +0.00(+0.00%) |
Sep 06, 2013 | 10.53 | 10.74 | 10.35 | 10.66 | 0 | +0.19(+1.81%) |
Sep 05, 2013 | 10.09 | 10.50 | 10.09 | 10.47 | 297,133 | +0.34(+3.36%) |
Sep 04, 2013 | 9.690 | 10.19 | 9.690 | 10.13 | 0 | +0.41(+4.22%) |
Sep 03, 2013 | 9.440 | 9.970 | 9.380 | 9.720 | 0 | +0.37(+3.96%) |
Aug 30, 2013 | 9.460 | 9.620 | 9.280 | 9.350 | 0 | -0.13(-1.37%) |
Aug 29, 2013 | 9.250 | 9.510 | 9.250 | 9.480 | 223,510 | +0.23(+2.49%) |
Aug 28, 2013 | 9.350 | 9.580 | 9.220 | 9.250 | 0 | -0.14(-1.49%) |
Aug 27, 2013 | 9.690 | 9.760 | 9.360 | 9.390 | 299,017 | -0.43(-4.38%) |
Aug 26, 2013 | 10.00 | 10.06 | 9.740 | 9.820 | 0 | -0.19(-1.90%) |
Aug 23, 2013 | 10.05 | 10.24 | 9.900 | 10.01 | 0 | +0.01(+0.10%) |
Aug 22, 2013 | 9.650 | 10.25 | 9.650 | 10.00 | 144,659 | +0.41(+4.28%) |
Aug 21, 2013 | 9.760 | 10.02 | 9.530 | 9.590 | 0 | -0.22(-2.24%) |
Aug 20, 2013 | 9.690 | 9.930 | 9.510 | 9.810 | 354,989 | +0.16(+1.66%) |
Aug 19, 2013 | 10.25 | 10.43 | 9.500 | 9.650 | 459,265 | -0.70(-6.76%) |
Aug 16, 2013 | 10.31 | 10.50 | 10.18 | 10.35 | 0 | -0.06(-0.58%) |
Aug 15, 2013 | 10.54 | 10.55 | 10.31 | 10.41 | 409,562 | -0.24(-2.25%) |
Aug 14, 2013 | 10.71 | 10.75 | 10.41 | 10.65 | 450,970 | +0.07(+0.66%) |
Aug 13, 2013 | 10.30 | 10.75 | 10.22 | 10.58 | 914,141 | +0.26(+2.52%) |
Aug 12, 2013 | 10.00 | 10.35 | 9.970 | 10.32 | 265,148 | +0.25(+2.48%) |
Aug 09, 2013 | 10.36 | 10.36 | 9.940 | 10.07 | 221,327 | -0.25(-2.42%) |
Aug 08, 2013 | 10.50 | 10.50 | 10.20 | 10.32 | 213,254 | -0.16(-1.53%) |
Aug 07, 2013 | 10.36 | 10.60 | 10.06 | 10.48 | 323,212 | +0.05(+0.48%) |
Aug 06, 2013 | 10.56 | 10.58 | 10.27 | 10.43 | 318,242 | -0.17(-1.60%) |
Aug 05, 2013 | 10.56 | 10.75 | 10.46 | 10.60 | 324,730 | +0.04(+0.38%) |
Aug 02, 2013 | 10.48 | 10.62 | 10.30 | 10.56 | 459,237 | +0.05(+0.48%) |