Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 10.18 | 10.20 | 9.790 | 10.00 | 0 | -0.06(-0.60%) |
Oct 30, 2013 | 10.57 | 10.63 | 10.00 | 10.06 | 0 | -0.47(-4.46%) |
Oct 29, 2013 | 10.52 | 10.93 | 10.49 | 10.53 | 0 | +0.27(+2.63%) |
Oct 28, 2013 | 10.31 | 10.47 | 10.16 | 10.26 | 0 | -0.06(-0.58%) |
Oct 25, 2013 | 10.65 | 10.75 | 10.18 | 10.32 | 0 | -0.30(-2.82%) |
Oct 24, 2013 | 10.60 | 10.80 | 10.53 | 10.62 | 0 | +0.02(+0.19%) |
Oct 23, 2013 | 10.63 | 10.70 | 10.50 | 10.60 | 0 | -0.15(-1.40%) |
Oct 22, 2013 | 11.18 | 11.25 | 10.51 | 10.75 | 0 | -0.35(-3.15%) |
Oct 21, 2013 | 11.44 | 11.48 | 11.04 | 11.10 | 317,156 | +0.02(+0.18%) |
Oct 18, 2013 | 11.39 | 11.92 | 11.04 | 11.08 | 689,455 | -0.19(-1.69%) |
Oct 17, 2013 | 10.45 | 11.45 | 10.45 | 11.27 | 1,190,436 | +1.11(+10.93%) |
Oct 16, 2013 | 10.15 | 10.29 | 9.961 | 10.16 | 0 | +0.20(+2.01%) |
Oct 15, 2013 | 9.900 | 10.30 | 9.880 | 9.960 | 0 | +0.05(+0.50%) |
Oct 14, 2013 | 10.07 | 10.07 | 9.820 | 9.910 | 0 | -0.20(-1.98%) |
Oct 11, 2013 | 9.910 | 10.14 | 9.780 | 10.11 | 0 | +0.22(+2.22%) |
Oct 10, 2013 | 10.14 | 10.23 | 9.740 | 9.890 | 0 | +0.04(+0.41%) |
Oct 09, 2013 | 9.800 | 9.940 | 9.300 | 9.850 | 0 | +0.43(+4.56%) |
Oct 08, 2013 | 10.02 | 10.10 | 9.200 | 9.420 | 0 | -0.57(-5.71%) |
Oct 07, 2013 | 10.29 | 10.32 | 9.950 | 9.990 | 0 | -0.21(-2.06%) |
Oct 04, 2013 | 10.02 | 10.26 | 9.700 | 10.20 | 0 | +0.17(+1.69%) |
Oct 03, 2013 | 10.50 | 10.50 | 9.760 | 10.03 | 0 | -0.52(-4.93%) |
Oct 02, 2013 | 10.48 | 10.60 | 10.35 | 10.55 | 0 | +0.05(+0.48%) |
Oct 01, 2013 | 10.48 | 10.52 | 10.15 | 10.50 | 0 | +0.24(+2.34%) |
Sep 30, 2013 | 9.620 | 10.31 | 9.590 | 10.26 | 0 | +0.64(+6.65%) |
Sep 27, 2013 | 9.500 | 9.630 | 9.500 | 9.620 | 0 | +0.12(+1.26%) |
Sep 26, 2013 | 9.570 | 9.600 | 9.460 | 9.500 | 0 | +0.04(+0.42%) |
Sep 25, 2013 | 9.540 | 9.600 | 9.400 | 9.460 | 0 | +0.00(+0.00%) |
Sep 24, 2013 | 9.510 | 9.520 | 9.330 | 9.460 | 0 | +0.13(+1.39%) |
Sep 23, 2013 | 9.490 | 9.580 | 9.140 | 9.330 | 0 | -0.12(-1.27%) |
Sep 20, 2013 | 9.540 | 9.720 | 9.340 | 9.450 | 0 | -0.09(-0.94%) |
Sep 19, 2013 | 9.630 | 9.640 | 9.360 | 9.540 | 0 | +0.05(+0.53%) |
Sep 18, 2013 | 9.550 | 9.710 | 9.350 | 9.490 | 0 | -0.05(-0.52%) |
Sep 17, 2013 | 9.800 | 9.800 | 9.350 | 9.540 | 0 | +0.49(+5.41%) |
Sep 16, 2013 | 9.420 | 9.247 | 8.890 | 9.050 | 0 | -0.18(-1.95%) |
Sep 13, 2013 | 9.250 | 9.330 | 8.750 | 9.230 | 0 | +0.01(+0.11%) |
Sep 12, 2013 | 9.530 | 9.730 | 9.070 | 9.220 | 0 | -0.33(-3.46%) |
Sep 11, 2013 | 9.770 | 9.960 | 9.500 | 9.550 | 0 | -0.36(-3.63%) |
Sep 10, 2013 | 9.750 | 9.950 | 9.740 | 9.910 | 0 | +0.32(+3.34%) |
Sep 09, 2013 | 9.930 | 9.970 | 9.310 | 9.590 | 0 | -0.29(-2.94%) |
Sep 06, 2013 | 9.820 | 9.990 | 9.720 | 9.880 | 0 | +0.01(+0.10%) |
Sep 05, 2013 | 9.950 | 10.00 | 9.820 | 9.870 | 0 | -0.11(-1.10%) |
Sep 04, 2013 | 9.900 | 10.00 | 9.720 | 9.980 | 0 | +0.11(+1.11%) |
Sep 03, 2013 | 9.960 | 10.04 | 9.650 | 9.870 | 0 | +0.16(+1.65%) |
Aug 30, 2013 | 9.970 | 10.00 | 9.610 | 9.710 | 0 | -0.21(-2.12%) |
Aug 29, 2013 | 9.890 | 10.08 | 9.830 | 9.920 | 0 | +0.18(+1.85%) |
Aug 28, 2013 | 9.920 | 9.980 | 9.660 | 9.740 | 355,195 | -0.23(-2.31%) |
Aug 27, 2013 | 10.32 | 10.38 | 9.900 | 9.970 | 442,731 | -0.60(-5.68%) |
Aug 26, 2013 | 10.30 | 10.60 | 10.22 | 10.57 | 0 | +0.59(+5.91%) |
Aug 23, 2013 | 9.770 | 10.39 | 9.770 | 9.980 | 0 | +0.26(+2.67%) |
Aug 22, 2013 | 9.730 | 9.800 | 9.640 | 9.720 | 0 | +0.13(+1.36%) |
Aug 21, 2013 | 9.700 | 9.990 | 9.500 | 9.590 | 651,394 | -0.05(-0.52%) |
Aug 20, 2013 | 9.000 | 9.640 | 8.880 | 9.640 | 0 | +0.77(+8.68%) |
Aug 19, 2013 | 8.670 | 9.000 | 8.640 | 8.870 | 556,272 | +0.35(+4.11%) |
Aug 16, 2013 | 8.420 | 8.550 | 8.380 | 8.520 | 0 | +0.07(+0.83%) |
Aug 15, 2013 | 8.450 | 8.740 | 8.310 | 8.450 | 679,007 | +0.08(+0.96%) |
Aug 14, 2013 | 8.390 | 8.470 | 8.250 | 8.370 | 0 | +0.00(+0.00%) |
Aug 13, 2013 | 8.630 | 8.880 | 8.210 | 8.370 | 928,634 | +0.09(+1.09%) |
Aug 12, 2013 | 7.830 | 8.320 | 7.780 | 8.280 | 568,686 | +0.40(+5.08%) |
Aug 09, 2013 | 7.480 | 8.040 | 7.340 | 7.880 | 501,187 | +0.35(+4.65%) |
Aug 08, 2013 | 7.500 | 7.650 | 7.450 | 7.530 | 485,549 | -0.03(-0.40%) |
Aug 07, 2013 | 7.670 | 7.690 | 7.300 | 7.560 | 565,644 | -0.09(-1.18%) |
Aug 06, 2013 | 8.000 | 8.040 | 7.560 | 7.650 | 707,936 | -0.24(-3.04%) |
Aug 05, 2013 | 7.770 | 8.320 | 7.630 | 7.890 | 5,144,278 | +2.43(+44.51%) |
Aug 02, 2013 | 5.430 | 5.500 | 5.350 | 5.460 | 68,000 | +0.06(+1.11%) |