Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 9.786 | 9.832 | 9.693 | 9.747 | 0 | +0.04(+0.40%) |
Nov 27, 2013 | 9.615 | 9.762 | 9.584 | 9.708 | 0 | +0.12(+1.29%) |
Nov 26, 2013 | 9.538 | 9.666 | 9.507 | 9.584 | 0 | +0.10(+1.06%) |
Nov 25, 2013 | 9.437 | 9.591 | 9.344 | 9.483 | 172,905 | +0.17(+1.83%) |
Nov 22, 2013 | 9.119 | 9.452 | 9.072 | 9.313 | 0 | +0.32(+3.53%) |
Nov 21, 2013 | 8.638 | 9.166 | 8.537 | 8.995 | 242,891 | +0.35(+4.04%) |
Nov 20, 2013 | 8.607 | 8.877 | 8.452 | 8.646 | 0 | +0.13(+1.55%) |
Nov 19, 2013 | 8.638 | 8.801 | 8.452 | 8.514 | 264,199 | -0.15(-1.70%) |
Nov 18, 2013 | 8.948 | 9.181 | 8.615 | 8.662 | 0 | -0.29(-3.21%) |
Nov 15, 2013 | 9.003 | 9.010 | 8.624 | 8.948 | 0 | -0.07(-0.77%) |
Nov 14, 2013 | 9.414 | 9.460 | 8.910 | 9.018 | 0 | -0.36(-3.80%) |
Nov 13, 2013 | 10.86 | 10.89 | 8.770 | 9.375 | 0 | -2.13(-18.53%) |
Nov 12, 2013 | 11.55 | 11.61 | 11.40 | 11.51 | 0 | -0.05(-0.47%) |
Nov 11, 2013 | 11.69 | 11.70 | 11.52 | 11.56 | 0 | -0.09(-0.80%) |
Nov 08, 2013 | 11.41 | 11.70 | 11.41 | 11.65 | 0 | +0.26(+2.31%) |
Nov 07, 2013 | 11.65 | 11.75 | 11.33 | 11.39 | 112,600 | -0.19(-1.67%) |
Nov 06, 2013 | 11.93 | 11.95 | 11.58 | 11.58 | 113,807 | -0.35(-2.92%) |
Nov 05, 2013 | 11.51 | 12.08 | 11.50 | 11.93 | 0 | +0.44(+3.85%) |
Nov 04, 2013 | 11.64 | 11.67 | 11.34 | 11.49 | 170,167 | -0.12(-1.07%) |
Nov 01, 2013 | 11.63 | 11.83 | 11.47 | 11.62 | 0 | -0.05(-0.40%) |
Oct 31, 2013 | 12.06 | 12.07 | 11.57 | 11.66 | 0 | -0.36(-2.97%) |
Oct 30, 2013 | 12.22 | 12.38 | 12.02 | 12.02 | 80,190 | -0.19(-1.59%) |
Oct 29, 2013 | 12.26 | 12.32 | 12.14 | 12.21 | 0 | +0.02(+0.13%) |
Oct 28, 2013 | 12.07 | 12.24 | 12.07 | 12.20 | 0 | +0.18(+1.48%) |
Oct 25, 2013 | 12.38 | 12.45 | 11.95 | 12.02 | 0 | -0.25(-2.02%) |
Oct 24, 2013 | 12.17 | 12.30 | 11.99 | 12.27 | 58,674 | +0.15(+1.22%) |
Oct 23, 2013 | 11.93 | 12.21 | 11.83 | 12.12 | 0 | +0.08(+0.64%) |
Oct 22, 2013 | 12.47 | 12.55 | 11.99 | 12.04 | 178,585 | -0.34(-2.75%) |
Oct 21, 2013 | 13.03 | 13.04 | 12.32 | 12.38 | 228,872 | -0.67(-5.11%) |
Oct 18, 2013 | 12.74 | 13.06 | 12.59 | 13.05 | 194,509 | +0.43(+3.38%) |
Oct 17, 2013 | 12.21 | 12.77 | 12.18 | 12.62 | 123,392 | +0.40(+3.23%) |
Oct 16, 2013 | 12.32 | 12.32 | 12.07 | 12.23 | 133,546 | +0.02(+0.19%) |
Oct 15, 2013 | 12.03 | 12.27 | 11.96 | 12.21 | 217,841 | +0.16(+1.35%) |
Oct 14, 2013 | 12.34 | 12.44 | 11.73 | 12.04 | 349,885 | -0.55(-4.37%) |
Oct 11, 2013 | 11.94 | 12.69 | 11.93 | 12.59 | 0 | +0.66(+5.52%) |
Oct 10, 2013 | 11.98 | 12.05 | 11.80 | 11.93 | 129,846 | +0.15(+1.25%) |
Oct 09, 2013 | 11.48 | 11.82 | 11.47 | 11.79 | 0 | +0.40(+3.47%) |
Oct 08, 2013 | 11.38 | 11.55 | 11.27 | 11.39 | 179,295 | +0.02(+0.14%) |
Oct 07, 2013 | 11.13 | 11.50 | 11.10 | 11.38 | 0 | +0.17(+1.52%) |
Oct 04, 2013 | 11.20 | 11.32 | 11.12 | 11.20 | 0 | +0.09(+0.77%) |
Oct 03, 2013 | 11.45 | 11.52 | 10.96 | 11.12 | 0 | -0.32(-2.78%) |
Oct 02, 2013 | 11.59 | 11.62 | 11.42 | 11.44 | 157,981 | -0.16(-1.40%) |
Oct 01, 2013 | 11.62 | 11.71 | 11.54 | 11.60 | 116,554 | -0.01(-0.07%) |
Sep 30, 2013 | 11.41 | 11.70 | 11.41 | 11.61 | 0 | +0.14(+1.22%) |
Sep 27, 2013 | 11.48 | 11.55 | 11.24 | 11.47 | 0 | -0.03(-0.24%) |
Sep 26, 2013 | 11.53 | 11.60 | 11.46 | 11.50 | 52,751 | -0.01(-0.07%) |
Sep 25, 2013 | 11.46 | 11.65 | 11.42 | 11.50 | 183,196 | +0.05(+0.40%) |
Sep 24, 2013 | 11.51 | 11.52 | 11.38 | 11.46 | 126,560 | -0.01(-0.07%) |
Sep 23, 2013 | 11.47 | 11.67 | 11.46 | 11.46 | 139,902 | +0.04(+0.34%) |
Sep 20, 2013 | 11.29 | 11.47 | 11.29 | 11.43 | 0 | +0.17(+1.51%) |
Sep 19, 2013 | 11.05 | 11.27 | 11.03 | 11.26 | 110,166 | +0.19(+1.74%) |
Sep 18, 2013 | 10.92 | 11.15 | 10.74 | 11.06 | 0 | +0.17(+1.56%) |
Sep 17, 2013 | 10.70 | 10.90 | 10.62 | 10.89 | 0 | +0.17(+1.58%) |
Sep 16, 2013 | 10.83 | 10.84 | 10.71 | 10.72 | 0 | +0.02(+0.14%) |
Sep 13, 2013 | 10.71 | 10.79 | 10.61 | 10.71 | 0 | +0.05(+0.51%) |
Sep 12, 2013 | 10.61 | 10.76 | 10.56 | 10.65 | 0 | -0.03(-0.29%) |
Sep 11, 2013 | 10.38 | 10.76 | 10.38 | 10.69 | 0 | +0.23(+2.21%) |
Sep 10, 2013 | 10.28 | 10.50 | 10.28 | 10.45 | 164,657 | +0.24(+2.34%) |
Sep 09, 2013 | 9.991 | 10.26 | 9.868 | 10.21 | 0 | +0.29(+2.96%) |
Sep 06, 2013 | 9.999 | 10.07 | 9.922 | 9.922 | 0 | -0.07(-0.70%) |
Sep 05, 2013 | 10.06 | 10.07 | 9.991 | 9.991 | 0 | -0.03(-0.31%) |
Sep 04, 2013 | 10.03 | 10.18 | 9.953 | 10.02 | 0 | -0.01(-0.08%) |