Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 14.08 | 14.50 | 13.41 | 14.24 | 292,327 | +0.58(+4.25%) |
Oct 30, 2013 | 13.70 | 13.95 | 13.57 | 13.66 | 102,075 | +0.00(+0.00%) |
Oct 29, 2013 | 13.65 | 14.07 | 13.54 | 13.66 | 153,098 | +0.01(+0.07%) |
Oct 28, 2013 | 13.59 | 13.70 | 13.36 | 13.65 | 113,328 | -0.02(-0.15%) |
Oct 25, 2013 | 14.17 | 14.17 | 13.63 | 13.67 | 146,290 | -0.21(-1.51%) |
Oct 24, 2013 | 13.71 | 14.25 | 13.61 | 13.88 | 182,977 | +0.21(+1.54%) |
Oct 23, 2013 | 13.86 | 14.05 | 13.42 | 13.67 | 197,188 | -0.32(-2.29%) |
Oct 22, 2013 | 13.62 | 14.20 | 13.60 | 13.99 | 187,863 | +0.48(+3.55%) |
Oct 21, 2013 | 13.50 | 13.90 | 13.44 | 13.51 | 387,187 | +0.15(+1.12%) |
Oct 18, 2013 | 12.90 | 13.40 | 12.75 | 13.36 | 345,834 | +0.50(+3.89%) |
Oct 17, 2013 | 13.34 | 13.35 | 12.71 | 12.86 | 371,777 | -0.48(-3.60%) |
Oct 16, 2013 | 13.64 | 13.92 | 13.30 | 13.34 | 198,027 | -0.42(-3.05%) |
Oct 15, 2013 | 14.01 | 14.16 | 13.66 | 13.76 | 140,666 | -0.31(-2.20%) |
Oct 14, 2013 | 14.11 | 14.52 | 13.84 | 14.07 | 188,711 | -0.20(-1.40%) |
Oct 11, 2013 | 14.00 | 14.45 | 13.76 | 14.27 | 132,730 | +0.33(+2.37%) |
Oct 10, 2013 | 13.99 | 14.39 | 13.64 | 13.94 | 242,031 | -0.09(-0.64%) |
Oct 09, 2013 | 13.75 | 14.18 | 13.12 | 14.03 | 265,965 | +0.27(+1.96%) |
Oct 08, 2013 | 14.50 | 14.85 | 13.74 | 13.76 | 886,063 | +0.55(+4.16%) |
Oct 07, 2013 | 13.18 | 13.28 | 13.04 | 13.21 | 109,197 | -0.09(-0.68%) |
Oct 04, 2013 | 13.30 | 13.34 | 13.01 | 13.30 | 106,176 | +0.00(+0.00%) |
Oct 03, 2013 | 13.18 | 13.36 | 13.10 | 13.30 | 115,307 | +0.05(+0.38%) |
Oct 02, 2013 | 13.29 | 13.38 | 13.04 | 13.25 | 88,917 | -0.05(-0.38%) |
Oct 01, 2013 | 13.08 | 13.34 | 13.02 | 13.30 | 141,975 | +0.41(+3.18%) |
Sep 27, 2013 | 12.99 | 13.25 | 12.84 | 12.89 | 187,037 | -0.10(-0.77%) |
Sep 26, 2013 | 13.65 | 13.65 | 12.73 | 12.99 | 243,835 | -0.21(-1.59%) |
Sep 25, 2013 | 13.31 | 13.50 | 13.13 | 13.20 | 364,774 | +0.04(+0.30%) |
Sep 24, 2013 | 13.37 | 13.95 | 13.13 | 13.16 | 545,029 | -0.16(-1.20%) |
Sep 23, 2013 | 11.38 | 13.48 | 11.30 | 13.32 | 667,063 | +1.96(+17.25%) |
Sep 20, 2013 | 11.42 | 11.53 | 11.05 | 11.36 | 282,360 | -0.06(-0.53%) |
Sep 19, 2013 | 11.70 | 11.72 | 11.26 | 11.42 | 260,139 | -0.17(-1.47%) |
Sep 18, 2013 | 12.10 | 12.10 | 11.50 | 11.59 | 253,118 | -0.38(-3.17%) |
Sep 17, 2013 | 12.16 | 12.20 | 11.81 | 11.97 | 220,958 | -0.02(-0.17%) |
Sep 16, 2013 | 12.00 | 12.42 | 11.55 | 11.99 | 631,642 | +0.44(+3.81%) |
Sep 13, 2013 | 10.80 | 11.88 | 10.54 | 11.55 | 563,219 | +1.23(+11.92%) |
Sep 12, 2013 | 9.910 | 10.44 | 9.910 | 10.32 | 421,221 | +0.51(+5.20%) |
Sep 11, 2013 | 9.650 | 10.04 | 9.650 | 9.810 | 142,564 | +0.08(+0.82%) |
Sep 10, 2013 | 9.700 | 9.740 | 9.571 | 9.730 | 122,438 | +0.08(+0.83%) |
Sep 09, 2013 | 9.550 | 9.750 | 9.400 | 9.650 | 236,916 | +0.10(+1.05%) |
Sep 06, 2013 | 9.750 | 9.800 | 9.440 | 9.550 | 134,401 | -0.18(-1.85%) |
Sep 05, 2013 | 9.680 | 9.750 | 9.600 | 9.730 | 190,496 | +0.13(+1.35%) |
Sep 04, 2013 | 9.470 | 9.750 | 9.370 | 9.600 | 156,059 | +0.19(+2.02%) |
Sep 03, 2013 | 10.16 | 10.16 | 9.300 | 9.410 | 138,732 | -0.05(-0.53%) |
Aug 30, 2013 | 9.650 | 9.670 | 9.340 | 9.460 | 89,052 | -0.16(-1.66%) |
Aug 29, 2013 | 9.250 | 9.670 | 9.151 | 9.620 | 203,641 | +0.42(+4.57%) |
Aug 28, 2013 | 9.050 | 9.380 | 8.800 | 9.200 | 244,057 | +0.39(+4.43%) |
Aug 27, 2013 | 9.250 | 9.270 | 8.621 | 8.810 | 959,909 | +0.82(+10.26%) |
Aug 26, 2013 | 7.710 | 8.320 | 7.710 | 7.990 | 260,240 | +0.50(+6.68%) |
Aug 23, 2013 | 7.640 | 7.640 | 7.460 | 7.490 | 104,437 | +0.02(+0.27%) |
Aug 22, 2013 | 7.500 | 7.510 | 7.450 | 7.470 | 23,103 | -0.01(-0.13%) |
Aug 21, 2013 | 7.500 | 7.525 | 7.450 | 7.480 | 32,283 | -0.02(-0.27%) |
Aug 20, 2013 | 7.480 | 7.570 | 7.450 | 7.500 | 86,025 | +0.02(+0.27%) |
Aug 19, 2013 | 7.570 | 7.588 | 7.440 | 7.480 | 61,935 | -0.08(-1.06%) |
Aug 16, 2013 | 7.830 | 7.850 | 7.540 | 7.560 | 59,192 | -0.27(-3.45%) |
Aug 15, 2013 | 7.830 | 7.880 | 7.697 | 7.830 | 17,106 | -0.01(-0.13%) |
Aug 14, 2013 | 7.910 | 7.950 | 7.740 | 7.840 | 16,793 | -0.07(-0.88%) |
Aug 13, 2013 | 7.610 | 7.950 | 7.520 | 7.910 | 368,271 | +0.31(+4.08%) |
Aug 12, 2013 | 8.000 | 8.030 | 7.560 | 7.600 | 92,821 | -0.35(-4.40%) |
Aug 09, 2013 | 8.000 | 8.090 | 7.780 | 7.950 | 110,960 | -0.04(-0.50%) |
Aug 08, 2013 | 8.060 | 8.200 | 7.810 | 7.990 | 61,170 | -0.07(-0.87%) |
Aug 07, 2013 | 8.290 | 8.450 | 7.921 | 8.060 | 75,040 | -0.44(-5.18%) |
Aug 06, 2013 | 8.400 | 8.670 | 8.280 | 8.500 | 79,412 | +0.05(+0.59%) |
Aug 05, 2013 | 8.320 | 8.575 | 8.320 | 8.450 | 95,527 | +0.15(+1.81%) |
Aug 02, 2013 | 8.400 | 8.480 | 8.175 | 8.300 | 39,259 | -0.04(-0.48%) |