Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 10.85 | 11.02 | 10.57 | 10.98 | 790,922 | +0.15(+1.36%) |
Oct 30, 2013 | 11.09 | 11.15 | 10.74 | 10.83 | 717,435 | -0.28(-2.50%) |
Oct 29, 2013 | 11.03 | 11.13 | 10.65 | 11.11 | 792,711 | +0.06(+0.55%) |
Oct 28, 2013 | 11.16 | 11.17 | 10.93 | 11.05 | 531,970 | -0.10(-0.93%) |
Oct 25, 2013 | 11.19 | 11.19 | 11.09 | 11.16 | 269,721 | +0.02(+0.16%) |
Oct 24, 2013 | 11.19 | 11.21 | 11.09 | 11.14 | 411,069 | -0.03(-0.23%) |
Oct 23, 2013 | 10.93 | 11.20 | 10.92 | 11.16 | 1,535,320 | +0.15(+1.34%) |
Oct 22, 2013 | 10.93 | 11.09 | 10.91 | 11.02 | 348,941 | +0.17(+1.60%) |
Oct 21, 2013 | 11.04 | 11.04 | 10.82 | 10.84 | 370,732 | -0.21(-1.89%) |
Oct 18, 2013 | 11.13 | 11.16 | 11.01 | 11.05 | 725,778 | +0.03(+0.32%) |
Oct 17, 2013 | 10.66 | 11.02 | 10.62 | 11.02 | 826,922 | +0.33(+3.09%) |
Oct 16, 2013 | 10.58 | 10.85 | 10.50 | 10.69 | 889,236 | +0.21(+1.99%) |
Oct 15, 2013 | 10.53 | 10.69 | 10.43 | 10.48 | 438,189 | -0.13(-1.23%) |
Oct 14, 2013 | 10.42 | 10.65 | 10.37 | 10.61 | 388,265 | +0.08(+0.74%) |
Oct 11, 2013 | 10.54 | 10.66 | 10.43 | 10.53 | 1,036,968 | -0.08(-0.74%) |
Oct 10, 2013 | 10.42 | 10.71 | 10.37 | 10.61 | 679,476 | +0.33(+3.21%) |
Oct 09, 2013 | 10.52 | 10.57 | 10.06 | 10.28 | 1,283,280 | -0.23(-2.15%) |
Oct 08, 2013 | 10.66 | 10.78 | 10.50 | 10.50 | 532,012 | -0.18(-1.71%) |
Oct 07, 2013 | 10.50 | 10.71 | 10.45 | 10.69 | 522,218 | +0.10(+0.99%) |
Oct 04, 2013 | 10.48 | 10.62 | 10.44 | 10.58 | 338,089 | +0.09(+0.83%) |
Oct 03, 2013 | 10.48 | 10.65 | 10.38 | 10.49 | 1,132,887 | +0.01(+0.08%) |
Oct 02, 2013 | 10.49 | 10.63 | 10.41 | 10.49 | 1,196,032 | -0.10(-0.90%) |
Oct 01, 2013 | 10.49 | 10.66 | 10.45 | 10.58 | 717,566 | +0.11(+1.08%) |
Sep 30, 2013 | 10.42 | 10.62 | 10.36 | 10.47 | 887,513 | -0.08(-0.74%) |
Sep 27, 2013 | 10.46 | 10.62 | 10.44 | 10.55 | 645,757 | +0.00(+0.00%) |
Sep 26, 2013 | 10.47 | 10.62 | 10.46 | 10.55 | 677,352 | +0.14(+1.34%) |
Sep 25, 2013 | 10.36 | 10.55 | 10.34 | 10.41 | 388,365 | +0.03(+0.34%) |
Sep 24, 2013 | 10.42 | 10.53 | 10.28 | 10.37 | 936,342 | -0.06(-0.58%) |
Sep 23, 2013 | 10.36 | 10.50 | 10.15 | 10.43 | 798,580 | +0.03(+0.33%) |
Sep 20, 2013 | 10.58 | 10.64 | 10.36 | 10.40 | 654,940 | -0.11(-1.07%) |
Sep 19, 2013 | 10.58 | 10.65 | 10.49 | 10.51 | 708,013 | -0.07(-0.66%) |
Sep 18, 2013 | 10.39 | 10.61 | 10.23 | 10.58 | 977,242 | +0.16(+1.50%) |
Sep 17, 2013 | 10.36 | 10.48 | 10.31 | 10.42 | 339,392 | +0.08(+0.76%) |
Sep 16, 2013 | 10.50 | 10.50 | 10.32 | 10.35 | 379,110 | -0.01(-0.08%) |
Sep 13, 2013 | 10.30 | 10.42 | 10.28 | 10.36 | 630,453 | +0.10(+0.93%) |
Sep 12, 2013 | 10.33 | 10.49 | 10.25 | 10.26 | 898,035 | -0.07(-0.67%) |
Sep 11, 2013 | 10.38 | 10.48 | 10.31 | 10.33 | 683,502 | -0.04(-0.42%) |
Sep 10, 2013 | 9.564 | 10.43 | 9.564 | 10.37 | 1,173,779 | +0.04(+0.42%) |
Sep 09, 2013 | 10.22 | 10.44 | 10.22 | 10.33 | 1,200,669 | +0.13(+1.28%) |
Sep 06, 2013 | 10.02 | 10.29 | 9.955 | 10.20 | 1,434,483 | +0.31(+3.17%) |
Sep 05, 2013 | 9.973 | 10.05 | 9.886 | 9.886 | 614,884 | -0.10(-1.04%) |
Sep 04, 2013 | 9.764 | 10.00 | 9.747 | 9.990 | 807,628 | +0.22(+2.22%) |
Sep 03, 2013 | 9.860 | 9.860 | 9.642 | 9.773 | 394,751 | +0.14(+1.44%) |
Aug 30, 2013 | 9.834 | 9.886 | 9.608 | 9.634 | 354,298 | -0.22(-2.21%) |
Aug 29, 2013 | 9.712 | 9.886 | 9.608 | 9.851 | 600,316 | +0.03(+0.35%) |
Aug 28, 2013 | 9.581 | 9.825 | 9.503 | 9.816 | 1,007,957 | +0.23(+2.36%) |
Aug 27, 2013 | 9.364 | 9.612 | 9.364 | 9.590 | 663,080 | +0.04(+0.46%) |
Aug 26, 2013 | 9.755 | 9.755 | 9.529 | 9.547 | 452,316 | -0.12(-1.26%) |
Aug 23, 2013 | 9.495 | 9.668 | 9.390 | 9.668 | 571,443 | +0.18(+1.92%) |
Aug 22, 2013 | 9.390 | 9.486 | 9.373 | 9.486 | 513,569 | +0.11(+1.21%) |
Aug 21, 2013 | 9.373 | 9.434 | 9.288 | 9.373 | 1,659,361 | -0.03(-0.37%) |
Aug 20, 2013 | 8.938 | 9.529 | 8.869 | 9.408 | 1,734,378 | +0.50(+5.66%) |
Aug 19, 2013 | 9.512 | 9.512 | 8.903 | 8.903 | 1,444,350 | -0.60(-6.31%) |
Aug 16, 2013 | 9.495 | 9.599 | 9.425 | 9.503 | 678,353 | -0.06(-0.64%) |
Aug 15, 2013 | 9.581 | 9.660 | 9.477 | 9.564 | 901,017 | -0.17(-1.70%) |
Aug 14, 2013 | 9.755 | 9.868 | 9.695 | 9.729 | 397,527 | -0.05(-0.53%) |
Aug 13, 2013 | 9.938 | 9.981 | 9.738 | 9.781 | 658,093 | -0.17(-1.75%) |
Aug 12, 2013 | 9.947 | 10.06 | 9.921 | 9.955 | 566,180 | -0.04(-0.43%) |
Aug 09, 2013 | 9.929 | 10.09 | 9.895 | 9.999 | 510,197 | +0.02(+0.17%) |
Aug 08, 2013 | 9.895 | 10.10 | 9.868 | 9.981 | 698,066 | +0.17(+1.68%) |
Aug 07, 2013 | 9.912 | 9.964 | 9.808 | 9.816 | 551,562 | -0.13(-1.31%) |
Aug 06, 2013 | 10.06 | 10.16 | 9.903 | 9.947 | 598,115 | -0.14(-1.38%) |
Aug 05, 2013 | 10.17 | 10.25 | 10.03 | 10.09 | 642,762 | -0.10(-1.02%) |
Aug 02, 2013 | 9.895 | 10.22 | 9.868 | 10.19 | 881,322 | +0.25(+2.54%) |