Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 19.78 | 19.94 | 18.92 | 19.30 | 0 | -0.33(-1.68%) |
Nov 27, 2013 | 20.00 | 20.68 | 19.40 | 19.63 | 0 | -0.24(-1.21%) |
Nov 26, 2013 | 19.22 | 20.12 | 17.80 | 19.87 | 0 | +0.86(+4.52%) |
Nov 25, 2013 | 21.69 | 22.34 | 18.94 | 19.01 | 544,877 | -1.96(-9.35%) |
Nov 22, 2013 | 20.39 | 21.90 | 20.01 | 20.97 | 0 | +0.90(+4.48%) |
Nov 21, 2013 | 17.65 | 21.87 | 17.53 | 20.07 | 0 | +2.61(+14.95%) |
Nov 20, 2013 | 17.45 | 17.90 | 16.50 | 17.46 | 0 | +0.01(+0.06%) |
Nov 19, 2013 | 19.03 | 19.53 | 17.10 | 17.45 | 0 | -1.14(-6.13%) |
Nov 18, 2013 | 17.23 | 19.66 | 16.30 | 18.59 | 1,313,833 | +1.59(+9.35%) |
Nov 15, 2013 | 14.00 | 18.08 | 13.14 | 17.00 | 0 | +6.31(+59.03%) |
Nov 14, 2013 | 10.83 | 11.00 | 10.37 | 10.69 | 84,000 | -0.34(-3.08%) |
Nov 12, 2013 | 10.87 | 11.18 | 10.64 | 11.03 | 0 | +0.02(+0.18%) |
Nov 11, 2013 | 11.41 | 11.41 | 10.55 | 11.01 | 0 | -0.40(-3.51%) |
Nov 08, 2013 | 11.15 | 11.50 | 10.92 | 11.41 | 0 | +0.31(+2.79%) |
Nov 07, 2013 | 11.83 | 11.99 | 10.93 | 11.10 | 0 | -0.77(-6.49%) |
Nov 06, 2013 | 12.10 | 12.20 | 11.67 | 11.87 | 0 | -0.12(-1.00%) |
Nov 05, 2013 | 12.40 | 12.90 | 11.55 | 11.99 | 0 | -0.39(-3.15%) |
Nov 04, 2013 | 11.57 | 12.49 | 11.12 | 12.38 | 0 | +0.95(+8.31%) |
Nov 01, 2013 | 10.80 | 11.58 | 10.71 | 11.43 | 0 | +0.54(+4.96%) |
Oct 31, 2013 | 10.88 | 11.20 | 10.67 | 10.89 | 0 | -0.06(-0.55%) |
Oct 30, 2013 | 11.21 | 11.44 | 10.25 | 10.95 | 0 | -0.33(-2.93%) |
Oct 29, 2013 | 11.28 | 11.75 | 11.01 | 11.28 | 0 | +0.00(+0.00%) |
Oct 28, 2013 | 11.10 | 11.67 | 10.57 | 11.28 | 0 | +0.24(+2.17%) |
Oct 25, 2013 | 10.20 | 11.20 | 10.10 | 11.04 | 0 | +0.89(+8.77%) |
Oct 24, 2013 | 10.21 | 10.37 | 9.901 | 10.15 | 0 | +0.06(+0.59%) |
Oct 23, 2013 | 9.360 | 10.22 | 9.318 | 10.09 | 0 | +0.69(+7.34%) |
Oct 22, 2013 | 9.360 | 9.540 | 9.190 | 9.400 | 0 | +0.06(+0.64%) |
Oct 21, 2013 | 8.990 | 9.650 | 8.880 | 9.340 | 0 | +0.41(+4.59%) |
Oct 18, 2013 | 8.980 | 9.050 | 8.750 | 8.930 | 93,471 | -0.02(-0.22%) |
Oct 17, 2013 | 8.900 | 9.165 | 8.700 | 8.950 | 0 | -0.06(-0.67%) |
Oct 16, 2013 | 9.120 | 9.220 | 8.780 | 9.010 | 0 | -0.11(-1.21%) |
Oct 15, 2013 | 9.000 | 9.220 | 8.792 | 9.120 | 0 | +0.13(+1.45%) |
Oct 14, 2013 | 8.580 | 9.170 | 8.541 | 8.990 | 0 | +0.46(+5.39%) |
Oct 11, 2013 | 8.650 | 8.800 | 8.493 | 8.530 | 0 | -0.06(-0.70%) |
Oct 10, 2013 | 8.400 | 9.320 | 8.360 | 8.590 | 0 | +0.32(+3.87%) |
Oct 09, 2013 | 8.740 | 8.850 | 8.260 | 8.270 | 0 | -0.64(-7.18%) |
Oct 08, 2013 | 9.500 | 9.740 | 8.610 | 8.910 | 0 | -0.69(-7.19%) |
Oct 07, 2013 | 8.470 | 9.780 | 8.310 | 9.600 | 0 | +1.01(+11.76%) |
Oct 04, 2013 | 7.390 | 8.600 | 7.340 | 8.590 | 0 | +1.26(+17.19%) |
Oct 03, 2013 | 7.400 | 7.430 | 7.030 | 7.330 | 0 | +0.06(+0.83%) |
Oct 02, 2013 | 7.210 | 7.850 | 7.061 | 7.270 | 0 | +1.25(+20.76%) |
Oct 01, 2013 | 5.810 | 6.070 | 5.660 | 6.020 | 0 | +0.13(+2.21%) |
Sep 27, 2013 | 5.640 | 6.000 | 5.640 | 5.890 | 0 | +0.22(+3.86%) |
Sep 26, 2013 | 5.650 | 5.700 | 5.631 | 5.671 | 0 | +0.01(+0.10%) |
Sep 25, 2013 | 5.590 | 5.700 | 5.560 | 5.666 | 0 | +0.11(+1.90%) |
Sep 24, 2013 | 5.420 | 5.650 | 5.360 | 5.560 | 0 | +0.16(+2.96%) |
Sep 23, 2013 | 5.469 | 5.489 | 5.350 | 5.400 | 0 | +0.01(+0.19%) |
Sep 20, 2013 | 5.400 | 5.449 | 5.350 | 5.390 | 0 | -0.04(-0.74%) |
Sep 19, 2013 | 5.430 | 5.540 | 5.360 | 5.430 | 0 | +0.04(+0.74%) |
Sep 18, 2013 | 5.350 | 5.500 | 5.310 | 5.390 | 0 | +0.03(+0.56%) |
Sep 17, 2013 | 5.300 | 5.549 | 5.290 | 5.360 | 0 | +0.04(+0.66%) |
Sep 16, 2013 | 5.434 | 5.450 | 5.260 | 5.325 | 0 | -0.08(-1.55%) |
Sep 13, 2013 | 5.510 | 5.510 | 5.291 | 5.409 | 0 | -0.06(-1.12%) |
Sep 12, 2013 | 5.470 | 5.550 | 5.340 | 5.470 | 0 | -0.03(-0.53%) |
Sep 11, 2013 | 5.500 | 5.510 | 5.361 | 5.499 | 0 | +0.02(+0.35%) |
Sep 10, 2013 | 5.540 | 5.550 | 5.412 | 5.480 | 0 | +0.00(+0.00%) |
Sep 09, 2013 | 5.330 | 5.540 | 5.330 | 5.480 | 0 | +0.19(+3.59%) |
Sep 06, 2013 | 5.300 | 5.340 | 5.250 | 5.290 | 0 | +0.03(+0.57%) |
Sep 05, 2013 | 5.160 | 5.340 | 5.120 | 5.260 | 0 | +0.14(+2.73%) |
Sep 04, 2013 | 5.257 | 5.300 | 5.120 | 5.120 | 0 | -0.13(-2.48%) |