Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 10.28 | 10.50 | 10.01 | 10.35 | 1,273,964 | +0.03(+0.29%) |
Oct 30, 2013 | 10.78 | 10.83 | 10.17 | 10.32 | 1,786,253 | -0.47(-4.36%) |
Oct 29, 2013 | 10.88 | 10.96 | 10.69 | 10.79 | 0 | -0.09(-0.83%) |
Oct 28, 2013 | 10.85 | 11.24 | 10.57 | 10.88 | 0 | +0.07(+0.65%) |
Oct 25, 2013 | 10.79 | 10.98 | 10.62 | 10.81 | 0 | +0.02(+0.19%) |
Oct 24, 2013 | 10.75 | 11.09 | 10.75 | 10.79 | 2,036,185 | +0.07(+0.65%) |
Oct 23, 2013 | 10.90 | 11.02 | 10.62 | 10.72 | 1,156,474 | -0.26(-2.37%) |
Oct 22, 2013 | 11.00 | 11.13 | 10.53 | 10.98 | 2,149,668 | +0.11(+1.01%) |
Oct 21, 2013 | 11.49 | 11.60 | 10.73 | 10.87 | 2,944,358 | -0.39(-3.46%) |
Oct 18, 2013 | 11.84 | 11.90 | 11.04 | 11.26 | 5,329,693 | -0.33(-2.85%) |
Oct 17, 2013 | 10.70 | 11.79 | 10.70 | 11.59 | 9,658,891 | +1.10(+10.49%) |
Oct 16, 2013 | 8.890 | 10.58 | 8.870 | 10.49 | 9,472,838 | +1.73(+19.75%) |
Oct 15, 2013 | 8.960 | 9.000 | 8.610 | 8.760 | 3,385,374 | -0.25(-2.77%) |
Oct 14, 2013 | 9.240 | 9.298 | 9.000 | 9.010 | 2,232,480 | -0.33(-3.52%) |
Oct 11, 2013 | 9.400 | 9.410 | 9.210 | 9.339 | 0 | -0.05(-0.54%) |
Oct 10, 2013 | 9.390 | 9.770 | 9.370 | 9.390 | 1,988,911 | +0.14(+1.51%) |
Oct 09, 2013 | 9.530 | 9.640 | 9.220 | 9.250 | 0 | -0.13(-1.39%) |
Oct 08, 2013 | 10.39 | 10.49 | 9.350 | 9.380 | 4,347,310 | -0.66(-6.57%) |
Oct 07, 2013 | 10.28 | 10.37 | 10.01 | 10.04 | 0 | -0.30(-2.90%) |
Oct 04, 2013 | 10.24 | 10.56 | 10.13 | 10.34 | 1,485,460 | +0.13(+1.27%) |
Oct 03, 2013 | 10.43 | 10.58 | 10.15 | 10.21 | 0 | -0.21(-2.02%) |
Oct 02, 2013 | 10.61 | 10.92 | 10.34 | 10.42 | 4,640,580 | +0.03(+0.29%) |
Oct 01, 2013 | 10.09 | 10.40 | 10.01 | 10.39 | 1,314,033 | +0.30(+2.97%) |
Sep 30, 2013 | 9.980 | 10.50 | 9.810 | 10.09 | 0 | -0.01(-0.10%) |
Sep 27, 2013 | 10.13 | 10.39 | 10.05 | 10.10 | 0 | -0.12(-1.17%) |
Sep 26, 2013 | 10.28 | 10.41 | 10.13 | 10.22 | 1,428,585 | +0.03(+0.29%) |
Sep 25, 2013 | 9.860 | 10.51 | 9.850 | 10.19 | 5,070,220 | +0.41(+4.19%) |
Sep 24, 2013 | 9.460 | 9.950 | 9.360 | 9.780 | 1,520,730 | +0.33(+3.49%) |
Sep 23, 2013 | 9.590 | 9.640 | 9.230 | 9.450 | 1,383,558 | -0.14(-1.46%) |
Sep 20, 2013 | 9.780 | 9.840 | 9.500 | 9.590 | 0 | -0.19(-1.94%) |
Sep 19, 2013 | 9.900 | 9.990 | 9.680 | 9.780 | 1,221,641 | -0.12(-1.21%) |
Sep 18, 2013 | 9.920 | 9.930 | 9.560 | 9.900 | 0 | -0.10(-1.00%) |
Sep 17, 2013 | 9.290 | 10.04 | 9.160 | 10.00 | 0 | +0.71(+7.64%) |
Sep 16, 2013 | 9.190 | 9.420 | 9.130 | 9.290 | 0 | +0.18(+1.98%) |
Sep 13, 2013 | 9.020 | 9.170 | 8.880 | 9.110 | 0 | +0.11(+1.22%) |
Sep 12, 2013 | 8.950 | 9.110 | 8.800 | 9.000 | 0 | +0.02(+0.22%) |
Sep 11, 2013 | 9.210 | 9.270 | 8.920 | 8.980 | 0 | -0.27(-2.92%) |
Sep 10, 2013 | 9.410 | 9.450 | 9.220 | 9.250 | 1,176,492 | -0.16(-1.70%) |
Sep 09, 2013 | 9.330 | 9.428 | 9.250 | 9.410 | 0 | +0.09(+0.97%) |
Sep 06, 2013 | 9.200 | 9.446 | 8.880 | 9.320 | 0 | +0.19(+2.08%) |
Sep 05, 2013 | 9.140 | 9.220 | 9.070 | 9.130 | 0 | +0.05(+0.55%) |
Sep 04, 2013 | 8.850 | 9.100 | 8.770 | 9.080 | 0 | +0.21(+2.37%) |
Sep 03, 2013 | 8.650 | 8.940 | 8.560 | 8.870 | 0 | +0.34(+3.99%) |
Aug 30, 2013 | 8.690 | 8.760 | 8.480 | 8.530 | 0 | -0.17(-1.95%) |
Aug 29, 2013 | 8.620 | 8.790 | 8.620 | 8.700 | 1,070,664 | +0.09(+1.05%) |
Aug 28, 2013 | 8.610 | 8.700 | 8.500 | 8.610 | 0 | -0.02(-0.23%) |
Aug 27, 2013 | 8.770 | 8.840 | 8.570 | 8.630 | 1,372,780 | -0.26(-2.92%) |
Aug 26, 2013 | 8.680 | 9.010 | 8.600 | 8.890 | 0 | +0.25(+2.89%) |
Aug 23, 2013 | 8.700 | 8.780 | 8.466 | 8.640 | 0 | -0.07(-0.80%) |
Aug 22, 2013 | 8.760 | 8.840 | 8.620 | 8.710 | 808,456 | -0.01(-0.11%) |
Aug 21, 2013 | 8.840 | 8.930 | 8.620 | 8.720 | 0 | -0.12(-1.36%) |
Aug 20, 2013 | 8.400 | 8.960 | 8.330 | 8.840 | 1,981,438 | +0.43(+5.11%) |
Aug 19, 2013 | 8.380 | 8.500 | 8.290 | 8.410 | 1,098,867 | +0.03(+0.36%) |
Aug 16, 2013 | 8.510 | 8.570 | 8.345 | 8.380 | 0 | -0.20(-2.33%) |
Aug 15, 2013 | 8.720 | 8.780 | 8.510 | 8.580 | 1,779,667 | -0.24(-2.72%) |
Aug 14, 2013 | 8.960 | 9.020 | 8.810 | 8.820 | 883,715 | -0.15(-1.67%) |
Aug 13, 2013 | 8.910 | 8.980 | 8.791 | 8.970 | 891,231 | +0.03(+0.34%) |
Aug 12, 2013 | 8.890 | 9.050 | 8.760 | 8.940 | 1,511,337 | +0.04(+0.45%) |
Aug 09, 2013 | 8.820 | 8.950 | 8.720 | 8.900 | 745,249 | +0.09(+1.02%) |
Aug 08, 2013 | 9.000 | 9.060 | 8.750 | 8.810 | 1,416,282 | -0.08(-0.90%) |
Aug 07, 2013 | 8.910 | 9.000 | 8.725 | 8.890 | 1,467,718 | -0.05(-0.56%) |
Aug 06, 2013 | 9.120 | 9.120 | 8.870 | 8.940 | 1,320,694 | -0.16(-1.76%) |
Aug 05, 2013 | 9.290 | 9.290 | 9.060 | 9.100 | 2,094,841 | -0.12(-1.30%) |
Aug 02, 2013 | 9.000 | 9.330 | 9.000 | 9.220 | 2,055,551 | +0.17(+1.88%) |