Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 9.790 | 9.900 | 9.300 | 9.430 | 889,084 | -0.40(-4.09%) |
Oct 30, 2013 | 10.65 | 10.72 | 9.740 | 9.832 | 1,236,252 | -0.84(-7.85%) |
Oct 29, 2013 | 10.55 | 10.78 | 10.33 | 10.67 | 0 | +0.18(+1.72%) |
Oct 28, 2013 | 10.69 | 10.75 | 10.43 | 10.49 | 0 | -0.16(-1.50%) |
Oct 25, 2013 | 10.76 | 10.80 | 10.53 | 10.65 | 0 | -0.08(-0.75%) |
Oct 24, 2013 | 10.46 | 10.86 | 10.43 | 10.73 | 492,505 | +0.29(+2.78%) |
Oct 23, 2013 | 10.35 | 10.47 | 10.24 | 10.44 | 405,421 | +0.03(+0.29%) |
Oct 22, 2013 | 10.46 | 10.63 | 10.25 | 10.41 | 417,536 | -0.02(-0.19%) |
Oct 21, 2013 | 10.76 | 10.91 | 10.41 | 10.43 | 423,146 | -0.32(-2.98%) |
Oct 18, 2013 | 10.66 | 10.78 | 10.50 | 10.75 | 872,985 | +0.18(+1.70%) |
Oct 17, 2013 | 10.34 | 10.59 | 10.09 | 10.57 | 763,763 | +0.21(+1.98%) |
Oct 16, 2013 | 10.09 | 10.40 | 10.02 | 10.37 | 1,532,334 | +0.38(+3.75%) |
Oct 15, 2013 | 10.22 | 10.30 | 9.920 | 9.990 | 1,174,306 | -0.29(-2.77%) |
Oct 14, 2013 | 10.18 | 10.38 | 10.06 | 10.28 | 1,272,737 | +0.01(+0.05%) |
Oct 11, 2013 | 10.46 | 10.66 | 10.07 | 10.27 | 0 | -0.25(-2.38%) |
Oct 10, 2013 | 10.45 | 10.73 | 10.30 | 10.52 | 1,992,741 | +0.19(+1.84%) |
Oct 09, 2013 | 10.80 | 10.83 | 10.19 | 10.33 | 1,131,567 | -0.43(-4.00%) |
Oct 08, 2013 | 11.23 | 11.23 | 10.57 | 10.76 | 882,608 | -0.49(-4.36%) |
Oct 07, 2013 | 11.57 | 11.68 | 11.23 | 11.25 | 0 | -0.42(-3.60%) |
Oct 04, 2013 | 11.31 | 11.88 | 11.31 | 11.67 | 0 | +0.38(+3.37%) |
Oct 03, 2013 | 11.50 | 11.60 | 11.22 | 11.29 | 0 | -0.24(-2.08%) |
Oct 02, 2013 | 11.47 | 11.60 | 11.38 | 11.53 | 750,149 | -0.06(-0.52%) |
Oct 01, 2013 | 11.30 | 11.59 | 11.28 | 11.59 | 675,300 | +0.27(+2.39%) |
Sep 30, 2013 | 11.33 | 11.38 | 11.04 | 11.32 | 0 | -0.13(-1.14%) |
Sep 27, 2013 | 11.20 | 11.47 | 11.17 | 11.45 | 0 | +0.17(+1.51%) |
Sep 26, 2013 | 11.26 | 11.47 | 11.11 | 11.28 | 741,068 | +0.02(+0.18%) |
Sep 25, 2013 | 11.00 | 11.41 | 10.99 | 11.26 | 870,747 | +0.34(+3.11%) |
Sep 24, 2013 | 11.05 | 11.08 | 10.81 | 10.92 | 935,239 | -0.08(-0.73%) |
Sep 23, 2013 | 10.95 | 11.07 | 10.75 | 11.00 | 1,063,102 | -0.06(-0.54%) |
Sep 20, 2013 | 10.77 | 11.11 | 10.42 | 11.06 | 0 | +0.28(+2.55%) |
Sep 19, 2013 | 10.76 | 10.94 | 10.57 | 10.79 | 1,341,067 | +0.06(+0.61%) |
Sep 18, 2013 | 10.62 | 10.82 | 10.53 | 10.72 | 0 | +0.12(+1.13%) |
Sep 17, 2013 | 10.70 | 10.72 | 10.49 | 10.60 | 0 | -0.14(-1.30%) |
Sep 16, 2013 | 10.60 | 10.94 | 10.55 | 10.74 | 0 | +0.10(+0.94%) |
Sep 13, 2013 | 11.13 | 11.21 | 10.52 | 10.64 | 0 | -0.51(-4.57%) |
Sep 12, 2013 | 11.57 | 11.62 | 11.14 | 11.15 | 0 | -0.42(-3.63%) |
Sep 11, 2013 | 11.70 | 11.88 | 11.51 | 11.57 | 0 | -0.17(-1.45%) |
Sep 10, 2013 | 12.05 | 12.17 | 11.31 | 11.74 | 8,950,145 | -4.96(-29.70%) |
Sep 09, 2013 | 16.15 | 16.74 | 16.15 | 16.70 | 1,980,600 | +0.59(+3.66%) |
Sep 06, 2013 | 16.60 | 16.62 | 16.03 | 16.11 | 0 | -0.45(-2.72%) |
Sep 05, 2013 | 16.48 | 16.63 | 16.23 | 16.56 | 0 | +0.09(+0.55%) |
Sep 04, 2013 | 15.71 | 16.51 | 15.60 | 16.47 | 0 | +0.83(+5.31%) |
Sep 03, 2013 | 14.85 | 16.01 | 14.62 | 15.64 | 0 | +1.07(+7.34%) |
Aug 30, 2013 | 14.95 | 15.12 | 14.47 | 14.57 | 0 | -0.41(-2.74%) |
Aug 29, 2013 | 15.03 | 15.07 | 14.69 | 14.98 | 1,172,902 | +0.58(+4.03%) |
Aug 28, 2013 | 14.40 | 14.60 | 14.25 | 14.40 | 397,627 | -0.04(-0.28%) |
Aug 27, 2013 | 15.11 | 15.43 | 14.44 | 14.44 | 530,005 | -0.85(-5.56%) |
Aug 26, 2013 | 15.03 | 15.65 | 14.97 | 15.29 | 0 | +0.29(+1.93%) |
Aug 23, 2013 | 15.00 | 15.12 | 14.92 | 15.00 | 0 | +0.00(+0.00%) |
Aug 22, 2013 | 15.00 | 15.08 | 14.87 | 15.00 | 468,911 | +0.02(+0.13%) |
Aug 21, 2013 | 14.93 | 15.33 | 14.80 | 14.98 | 1,196,131 | +0.50(+3.45%) |
Aug 20, 2013 | 14.19 | 14.52 | 14.13 | 14.48 | 324,203 | +0.34(+2.40%) |
Aug 19, 2013 | 14.43 | 14.66 | 14.14 | 14.14 | 636,678 | -0.27(-1.87%) |
Aug 16, 2013 | 14.42 | 14.61 | 14.26 | 14.41 | 0 | +0.01(+0.07%) |
Aug 15, 2013 | 14.43 | 14.50 | 14.10 | 14.40 | 648,964 | -0.20(-1.37%) |
Aug 14, 2013 | 14.70 | 14.85 | 14.58 | 14.60 | 289,838 | -0.09(-0.61%) |
Aug 13, 2013 | 14.25 | 14.69 | 14.25 | 14.69 | 717,689 | +0.44(+3.09%) |
Aug 12, 2013 | 14.10 | 14.59 | 14.03 | 14.25 | 466,592 | -0.22(-1.52%) |
Aug 09, 2013 | 14.41 | 14.69 | 14.35 | 14.47 | 322,634 | +0.04(+0.28%) |
Aug 08, 2013 | 14.59 | 14.73 | 14.35 | 14.43 | 416,076 | -0.11(-0.76%) |
Aug 07, 2013 | 14.62 | 14.75 | 14.41 | 14.54 | 369,770 | -0.13(-0.89%) |
Aug 06, 2013 | 14.73 | 14.80 | 14.48 | 14.67 | 383,414 | -0.13(-0.88%) |
Aug 05, 2013 | 14.80 | 15.06 | 14.59 | 14.80 | 419,007 | +0.02(+0.14%) |
Aug 02, 2013 | 14.63 | 14.91 | 14.48 | 14.78 | 651,689 | +0.15(+1.03%) |