Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 8.803 | 8.885 | 8.687 | 8.745 | 2,510,565 | -0.23(-2.57%) |
Oct 30, 2013 | 8.926 | 9.095 | 8.663 | 8.976 | 2,453,233 | +0.20(+2.25%) |
Oct 29, 2013 | 9.157 | 9.182 | 8.762 | 8.778 | 3,507,187 | -0.38(-4.18%) |
Oct 28, 2013 | 9.165 | 9.264 | 9.066 | 9.161 | 2,222,210 | +0.04(+0.41%) |
Oct 25, 2013 | 9.009 | 9.169 | 8.902 | 9.124 | 0 | +0.07(+0.73%) |
Oct 24, 2013 | 8.967 | 9.149 | 8.967 | 9.058 | 0 | +0.26(+2.90%) |
Oct 23, 2013 | 9.066 | 9.124 | 8.790 | 8.803 | 2,532,270 | -0.35(-3.78%) |
Oct 22, 2013 | 9.025 | 9.214 | 9.025 | 9.149 | 2,558,850 | +0.23(+2.59%) |
Oct 21, 2013 | 8.819 | 8.967 | 8.786 | 8.918 | 1,960,215 | +0.18(+2.07%) |
Oct 18, 2013 | 8.720 | 8.885 | 8.655 | 8.737 | 2,665,639 | +0.01(+0.09%) |
Oct 17, 2013 | 8.556 | 8.869 | 8.523 | 8.729 | 0 | +0.44(+5.26%) |
Oct 16, 2013 | 8.399 | 8.465 | 8.218 | 8.292 | 0 | -0.08(-0.98%) |
Oct 15, 2013 | 8.111 | 8.457 | 8.078 | 8.375 | 2,645,943 | +0.22(+2.73%) |
Oct 14, 2013 | 8.193 | 8.300 | 8.078 | 8.152 | 0 | +0.01(+0.10%) |
Oct 11, 2013 | 8.268 | 8.325 | 8.111 | 8.144 | 0 | -0.16(-1.98%) |
Oct 10, 2013 | 8.284 | 8.506 | 8.152 | 8.309 | 2,446,601 | +0.04(+0.50%) |
Oct 09, 2013 | 8.243 | 8.375 | 8.053 | 8.268 | 3,542,244 | -0.05(-0.59%) |
Oct 08, 2013 | 8.547 | 8.704 | 8.284 | 8.317 | 2,432,870 | -0.26(-2.98%) |
Oct 07, 2013 | 8.539 | 8.729 | 8.539 | 8.572 | 0 | +0.11(+1.26%) |
Oct 04, 2013 | 8.465 | 8.539 | 8.387 | 8.465 | 0 | +0.06(+0.69%) |
Oct 03, 2013 | 8.630 | 8.686 | 8.408 | 8.408 | 2,393,539 | -0.16(-1.83%) |
Oct 02, 2013 | 8.531 | 8.778 | 8.531 | 8.564 | 2,678,460 | +0.09(+1.07%) |
Oct 01, 2013 | 8.482 | 8.523 | 8.309 | 8.473 | 3,396,614 | -0.21(-2.46%) |
Sep 30, 2013 | 8.655 | 8.819 | 8.646 | 8.687 | 0 | -0.08(-0.94%) |
Sep 27, 2013 | 8.836 | 8.943 | 8.720 | 8.770 | 0 | +0.03(+0.38%) |
Sep 26, 2013 | 8.992 | 9.091 | 8.696 | 8.737 | 3,005,965 | -0.24(-2.66%) |
Sep 25, 2013 | 8.967 | 9.132 | 8.869 | 8.976 | 2,982,600 | +0.07(+0.83%) |
Sep 24, 2013 | 8.877 | 9.033 | 8.795 | 8.902 | 5,688,582 | -0.07(-0.73%) |
Sep 23, 2013 | 9.132 | 9.313 | 8.951 | 8.967 | 4,240,218 | -0.21(-2.24%) |
Sep 20, 2013 | 9.602 | 9.602 | 9.157 | 9.173 | 0 | -0.54(-5.59%) |
Sep 19, 2013 | 10.13 | 10.13 | 9.556 | 9.717 | 4,616,690 | -0.26(-2.64%) |
Sep 18, 2013 | 9.050 | 10.10 | 9.042 | 9.980 | 0 | +0.86(+9.39%) |
Sep 17, 2013 | 9.091 | 9.157 | 9.000 | 9.124 | 0 | +0.06(+0.64%) |
Sep 16, 2013 | 9.198 | 9.190 | 9.000 | 9.066 | 0 | -0.12(-1.34%) |
Sep 13, 2013 | 9.116 | 9.412 | 9.083 | 9.190 | 0 | +0.02(+0.27%) |
Sep 12, 2013 | 9.379 | 9.420 | 9.149 | 9.165 | 0 | -0.45(-4.71%) |
Sep 11, 2013 | 9.593 | 9.667 | 9.420 | 9.618 | 0 | +0.09(+0.95%) |
Sep 10, 2013 | 9.610 | 9.758 | 9.515 | 9.527 | 0 | -0.21(-2.12%) |
Sep 09, 2013 | 9.824 | 9.906 | 9.692 | 9.733 | 2,825,571 | -0.13(-1.34%) |
Sep 06, 2013 | 10.07 | 10.09 | 9.807 | 9.865 | 0 | -0.01(-0.08%) |
Sep 05, 2013 | 10.05 | 10.10 | 9.799 | 9.873 | 0 | -0.23(-2.28%) |
Sep 04, 2013 | 10.10 | 10.21 | 10.02 | 10.10 | 0 | -0.15(-1.45%) |
Sep 03, 2013 | 10.35 | 10.45 | 10.14 | 10.25 | 0 | +0.19(+1.88%) |
Aug 30, 2013 | 10.05 | 10.30 | 9.989 | 10.06 | 0 | -0.14(-1.37%) |
Aug 29, 2013 | 10.22 | 10.38 | 9.980 | 10.20 | 0 | -0.12(-1.12%) |
Aug 28, 2013 | 10.80 | 10.85 | 10.29 | 10.32 | 0 | -0.29(-2.72%) |
Aug 27, 2013 | 11.39 | 11.48 | 10.60 | 10.61 | 0 | -0.54(-4.87%) |
Aug 26, 2013 | 11.33 | 11.38 | 11.01 | 11.15 | 0 | +0.02(+0.22%) |
Aug 23, 2013 | 11.03 | 11.20 | 10.88 | 11.12 | 0 | +0.14(+1.27%) |
Aug 22, 2013 | 10.93 | 11.14 | 10.85 | 10.98 | 0 | +0.28(+2.58%) |
Aug 21, 2013 | 11.08 | 11.08 | 10.69 | 10.71 | 0 | -0.42(-3.81%) |
Aug 20, 2013 | 10.79 | 11.30 | 10.73 | 11.13 | 0 | +0.34(+3.17%) |
Aug 19, 2013 | 11.12 | 11.24 | 10.75 | 10.79 | 0 | -0.33(-3.01%) |
Aug 16, 2013 | 11.55 | 11.61 | 11.04 | 11.12 | 0 | -0.29(-2.57%) |
Aug 15, 2013 | 11.17 | 11.48 | 10.89 | 11.42 | 6,684,889 | +0.17(+1.52%) |
Aug 14, 2013 | 10.90 | 11.42 | 10.90 | 11.25 | 0 | +0.41(+3.76%) |
Aug 13, 2013 | 11.12 | 11.12 | 10.72 | 10.84 | 3,405,259 | -0.25(-2.28%) |
Aug 12, 2013 | 10.92 | 11.17 | 10.85 | 11.09 | 4,468,907 | +0.60(+5.67%) |
Aug 09, 2013 | 10.27 | 10.59 | 10.12 | 10.50 | 3,233,509 | +0.24(+2.30%) |
Aug 08, 2013 | 9.722 | 10.33 | 9.690 | 10.26 | 3,970,135 | +0.69(+7.25%) |
Aug 07, 2013 | 9.437 | 9.714 | 9.420 | 9.567 | 2,013,261 | +0.06(+0.60%) |
Aug 06, 2013 | 9.820 | 9.869 | 9.478 | 9.510 | 2,751,771 | -0.41(-4.11%) |
Aug 05, 2013 | 9.934 | 10.11 | 9.877 | 9.918 | 1,388,898 | -0.03(-0.33%) |
Aug 02, 2013 | 10.15 | 10.28 | 9.942 | 9.951 | 2,267,218 | -0.16(-1.61%) |