Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 11.02 | 11.06 | 10.95 | 11.00 | 489,436 | -0.17(-1.52%) |
Oct 30, 2013 | 11.25 | 11.31 | 11.08 | 11.17 | 641,984 | +0.00(+0.00%) |
Oct 29, 2013 | 11.21 | 11.24 | 11.15 | 11.17 | 402,893 | -0.07(-0.67%) |
Oct 28, 2013 | 11.21 | 11.32 | 11.21 | 11.24 | 565,318 | +0.01(+0.13%) |
Oct 25, 2013 | 11.16 | 11.26 | 11.14 | 11.23 | 612,452 | +0.05(+0.45%) |
Oct 24, 2013 | 11.12 | 11.23 | 11.12 | 11.18 | 556,969 | +0.11(+0.99%) |
Oct 23, 2013 | 11.05 | 11.10 | 11.04 | 11.07 | 556,987 | -0.04(-0.36%) |
Oct 22, 2013 | 11.00 | 11.15 | 11.00 | 11.11 | 385,871 | +0.21(+1.93%) |
Oct 21, 2013 | 10.89 | 10.93 | 10.88 | 10.90 | 615,788 | +0.03(+0.28%) |
Oct 18, 2013 | 10.86 | 10.93 | 10.85 | 10.87 | 520,442 | -0.07(-0.64%) |
Oct 17, 2013 | 10.87 | 10.96 | 10.86 | 10.94 | 905,414 | +0.37(+3.50%) |
Oct 16, 2013 | 10.54 | 10.62 | 10.49 | 10.57 | 608,656 | -0.03(-0.28%) |
Oct 15, 2013 | 10.45 | 10.66 | 10.45 | 10.60 | 555,766 | +0.07(+0.66%) |
Oct 14, 2013 | 10.59 | 10.63 | 10.52 | 10.53 | 600,029 | +0.05(+0.48%) |
Oct 11, 2013 | 10.51 | 10.53 | 10.45 | 10.48 | 1,877,732 | -0.17(-1.60%) |
Oct 10, 2013 | 10.77 | 10.79 | 10.65 | 10.65 | 715,360 | -0.16(-1.48%) |
Oct 09, 2013 | 10.82 | 10.87 | 10.73 | 10.81 | 958,408 | -0.12(-1.10%) |
Oct 08, 2013 | 11.01 | 11.02 | 10.92 | 10.93 | 311,682 | -0.02(-0.18%) |
Oct 07, 2013 | 10.90 | 11.02 | 10.90 | 10.95 | 491,750 | +0.06(+0.55%) |
Oct 04, 2013 | 10.94 | 10.94 | 10.83 | 10.89 | 570,718 | -0.03(-0.27%) |
Oct 03, 2013 | 10.88 | 10.97 | 10.85 | 10.92 | 482,637 | +0.00(+0.00%) |
Oct 02, 2013 | 10.77 | 10.99 | 10.77 | 10.92 | 728,236 | +0.20(+1.87%) |
Oct 01, 2013 | 10.78 | 10.79 | 10.65 | 10.72 | 1,477,587 | -0.38(-3.42%) |
Sep 27, 2013 | 11.08 | 11.15 | 11.08 | 11.10 | 670,987 | +0.11(+1.00%) |
Sep 26, 2013 | 11.06 | 11.09 | 10.96 | 10.99 | 398,949 | -0.09(-0.81%) |
Sep 25, 2013 | 11.02 | 11.12 | 10.98 | 11.08 | 727,557 | +0.09(+0.82%) |
Sep 24, 2013 | 10.90 | 11.04 | 10.89 | 10.99 | 836,088 | -0.00(-0.05%) |
Sep 23, 2013 | 10.99 | 11.07 | 10.97 | 10.99 | 947,139 | -0.04(-0.41%) |
Sep 20, 2013 | 11.30 | 11.32 | 11.03 | 11.04 | 742,387 | -0.34(-2.99%) |
Sep 19, 2013 | 11.47 | 11.52 | 11.35 | 11.38 | 964,388 | -0.03(-0.26%) |
Sep 18, 2013 | 10.80 | 11.41 | 10.78 | 11.41 | 1,346,150 | +0.51(+4.68%) |
Sep 17, 2013 | 10.89 | 10.94 | 10.85 | 10.90 | 748,642 | +0.01(+0.09%) |
Sep 16, 2013 | 10.96 | 11.02 | 10.87 | 10.89 | 651,221 | -0.13(-1.18%) |
Sep 13, 2013 | 10.97 | 11.02 | 10.86 | 11.02 | 1,453,386 | +0.02(+0.18%) |
Sep 12, 2013 | 11.15 | 11.16 | 11.00 | 11.00 | 1,330,545 | -0.39(-3.42%) |
Sep 11, 2013 | 11.41 | 11.41 | 11.34 | 11.39 | 668,154 | -0.02(-0.18%) |
Sep 10, 2013 | 11.43 | 11.44 | 11.34 | 11.41 | 743,059 | -0.18(-1.55%) |
Sep 09, 2013 | 11.63 | 11.64 | 11.58 | 11.59 | 502,559 | -0.03(-0.26%) |
Sep 06, 2013 | 11.56 | 11.65 | 11.56 | 11.62 | 665,018 | +0.17(+1.48%) |
Sep 05, 2013 | 11.66 | 11.66 | 11.43 | 11.45 | 787,424 | -0.23(-1.97%) |
Sep 04, 2013 | 11.71 | 11.71 | 11.62 | 11.68 | 756,625 | -0.17(-1.43%) |
Sep 03, 2013 | 11.79 | 11.90 | 11.75 | 11.85 | 656,442 | +0.14(+1.20%) |
Aug 30, 2013 | 11.72 | 11.80 | 11.69 | 11.71 | 497,145 | -0.10(-0.85%) |
Aug 29, 2013 | 11.87 | 11.87 | 11.78 | 11.81 | 804,613 | -0.08(-0.67%) |
Aug 28, 2013 | 12.00 | 12.00 | 11.84 | 11.89 | 2,860,244 | +0.06(+0.51%) |
Aug 27, 2013 | 11.85 | 11.90 | 11.82 | 11.83 | 1,613,496 | +0.10(+0.85%) |
Aug 26, 2013 | 11.70 | 11.73 | 11.61 | 11.73 | 855,774 | +0.08(+0.69%) |
Aug 23, 2013 | 11.43 | 11.70 | 11.43 | 11.65 | 1,249,549 | +0.18(+1.57%) |
Aug 22, 2013 | 11.47 | 11.52 | 11.43 | 11.47 | 581,958 | +0.07(+0.61%) |
Aug 21, 2013 | 11.41 | 11.51 | 11.38 | 11.40 | 965,841 | -0.05(-0.44%) |
Aug 20, 2013 | 11.42 | 11.51 | 11.41 | 11.45 | 652,062 | +0.03(+0.26%) |
Aug 19, 2013 | 11.48 | 11.50 | 11.38 | 11.42 | 935,406 | -0.06(-0.57%) |
Aug 16, 2013 | 11.46 | 11.48 | 11.36 | 11.48 | 1,544,940 | +0.09(+0.83%) |
Aug 15, 2013 | 11.05 | 11.42 | 11.03 | 11.39 | 1,823,084 | +0.28(+2.52%) |
Aug 14, 2013 | 11.01 | 11.13 | 11.01 | 11.11 | 863,073 | +0.10(+0.91%) |
Aug 13, 2013 | 11.10 | 11.10 | 10.97 | 11.01 | 846,974 | -0.12(-1.08%) |
Aug 12, 2013 | 11.21 | 11.21 | 11.11 | 11.13 | 907,910 | +0.19(+1.74%) |
Aug 09, 2013 | 10.92 | 10.97 | 10.87 | 10.94 | 561,759 | +0.02(+0.18%) |
Aug 08, 2013 | 10.71 | 10.95 | 10.71 | 10.92 | 683,474 | +0.24(+2.25%) |
Aug 07, 2013 | 10.65 | 10.71 | 10.65 | 10.68 | 946,852 | +0.02(+0.19%) |
Aug 06, 2013 | 10.72 | 10.77 | 10.64 | 10.66 | 1,072,851 | -0.17(-1.57%) |
Aug 05, 2013 | 10.89 | 10.91 | 10.79 | 10.83 | 663,690 | -0.05(-0.46%) |
Aug 02, 2013 | 10.91 | 10.97 | 10.82 | 10.88 | 783,589 | -0.03(-0.32%) |