Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 11.16 | 11.26 | 11.02 | 11.02 | 445,985 | -0.15(-1.34%) |
Oct 30, 2013 | 11.11 | 11.27 | 11.08 | 11.17 | 200,156 | +0.01(+0.11%) |
Oct 29, 2013 | 11.18 | 11.21 | 11.09 | 11.15 | 309,144 | -0.09(-0.78%) |
Oct 28, 2013 | 11.30 | 11.32 | 11.07 | 11.24 | 301,796 | +0.11(+0.95%) |
Oct 25, 2013 | 11.28 | 11.28 | 11.08 | 11.13 | 409,559 | -0.01(-0.11%) |
Oct 24, 2013 | 11.36 | 11.38 | 11.12 | 11.15 | 473,001 | -0.32(-2.78%) |
Oct 23, 2013 | 11.53 | 11.61 | 11.42 | 11.47 | 251,984 | -0.03(-0.27%) |
Oct 22, 2013 | 11.43 | 11.58 | 11.42 | 11.50 | 507,047 | +0.04(+0.38%) |
Oct 21, 2013 | 11.40 | 11.53 | 11.39 | 11.45 | 198,322 | +0.01(+0.11%) |
Oct 18, 2013 | 11.28 | 11.47 | 11.23 | 11.44 | 911,969 | +0.27(+2.40%) |
Oct 17, 2013 | 11.04 | 11.35 | 11.04 | 11.17 | 1,058,956 | +0.15(+1.36%) |
Oct 16, 2013 | 10.91 | 11.07 | 10.84 | 11.02 | 908,640 | +0.17(+1.61%) |
Oct 15, 2013 | 10.93 | 11.00 | 10.78 | 10.85 | 469,917 | +0.07(+0.64%) |
Oct 14, 2013 | 10.50 | 10.84 | 10.50 | 10.78 | 313,756 | +0.17(+1.65%) |
Oct 11, 2013 | 10.47 | 10.65 | 10.45 | 10.60 | 324,210 | +0.11(+1.07%) |
Oct 10, 2013 | 10.45 | 10.53 | 10.39 | 10.49 | 269,730 | +0.19(+1.88%) |
Oct 09, 2013 | 10.19 | 10.43 | 10.12 | 10.30 | 767,435 | +0.12(+1.17%) |
Oct 08, 2013 | 10.34 | 10.37 | 10.17 | 10.18 | 662,628 | -0.07(-0.73%) |
Oct 07, 2013 | 10.15 | 10.30 | 10.12 | 10.25 | 301,100 | +0.03(+0.31%) |
Oct 04, 2013 | 10.09 | 10.25 | 10.00 | 10.22 | 666,775 | +0.05(+0.49%) |
Oct 03, 2013 | 10.34 | 10.36 | 10.13 | 10.17 | 247,603 | -0.25(-2.40%) |
Oct 02, 2013 | 10.15 | 10.42 | 10.13 | 10.42 | 199,686 | +0.26(+2.52%) |
Oct 01, 2013 | 10.14 | 10.17 | 10.03 | 10.17 | 354,675 | +0.20(+2.01%) |
Sep 30, 2013 | 9.991 | 10.03 | 9.766 | 9.966 | 589,016 | +0.10(+1.01%) |
Sep 27, 2013 | 9.922 | 9.960 | 9.785 | 9.866 | 408,628 | -0.10(-1.00%) |
Sep 26, 2013 | 10.15 | 10.16 | 9.928 | 9.966 | 232,858 | -0.14(-1.36%) |
Sep 25, 2013 | 10.19 | 10.25 | 10.02 | 10.10 | 397,405 | -0.07(-0.68%) |
Sep 24, 2013 | 10.28 | 10.31 | 10.10 | 10.17 | 483,122 | +0.01(+0.06%) |
Sep 23, 2013 | 10.10 | 10.18 | 10.05 | 10.17 | 540,722 | +0.25(+2.52%) |
Sep 20, 2013 | 10.30 | 10.34 | 9.872 | 9.916 | 394,260 | -0.32(-3.11%) |
Sep 19, 2013 | 10.53 | 10.55 | 10.12 | 10.23 | 580,573 | -0.28(-2.62%) |
Sep 18, 2013 | 10.32 | 10.59 | 10.28 | 10.51 | 395,288 | +0.19(+1.82%) |
Sep 17, 2013 | 10.30 | 10.40 | 10.27 | 10.32 | 230,403 | +0.09(+0.92%) |
Sep 16, 2013 | 10.42 | 10.40 | 10.21 | 10.23 | 371,030 | +0.00(+0.00%) |
Sep 13, 2013 | 10.17 | 10.23 | 10.10 | 10.23 | 321,040 | +0.12(+1.17%) |
Sep 12, 2013 | 10.10 | 10.17 | 10.03 | 10.11 | 422,980 | -0.02(-0.18%) |
Sep 11, 2013 | 10.14 | 10.31 | 10.07 | 10.13 | 1,085,384 | -0.05(-0.49%) |
Sep 10, 2013 | 10.32 | 10.36 | 10.08 | 10.18 | 536,539 | -0.05(-0.49%) |
Sep 09, 2013 | 10.06 | 10.35 | 10.06 | 10.23 | 733,275 | +0.26(+2.63%) |
Sep 06, 2013 | 10.02 | 10.08 | 9.935 | 9.966 | 575,641 | +0.09(+0.89%) |
Sep 05, 2013 | 9.741 | 9.941 | 9.729 | 9.878 | 306,213 | +0.22(+2.33%) |
Sep 04, 2013 | 9.472 | 9.716 | 9.460 | 9.654 | 294,343 | +0.16(+1.64%) |
Sep 03, 2013 | 9.435 | 9.510 | 9.341 | 9.497 | 489,025 | +0.27(+2.98%) |
Aug 30, 2013 | 9.260 | 9.279 | 9.085 | 9.222 | 313,084 | +0.07(+0.82%) |
Aug 29, 2013 | 9.154 | 9.322 | 9.066 | 9.147 | 294,311 | +0.12(+1.39%) |
Aug 28, 2013 | 9.079 | 9.272 | 8.929 | 9.022 | 298,264 | -0.02(-0.21%) |
Aug 27, 2013 | 9.147 | 9.216 | 8.997 | 9.041 | 306,295 | -0.27(-2.95%) |
Aug 26, 2013 | 9.516 | 9.541 | 9.247 | 9.316 | 232,882 | -0.15(-1.58%) |
Aug 23, 2013 | 9.229 | 9.504 | 9.179 | 9.466 | 364,643 | +0.31(+3.41%) |
Aug 22, 2013 | 9.079 | 9.291 | 9.079 | 9.154 | 220,807 | +0.15(+1.67%) |
Aug 21, 2013 | 9.216 | 9.266 | 8.979 | 9.004 | 400,121 | -0.29(-3.16%) |
Aug 20, 2013 | 9.491 | 9.529 | 9.282 | 9.297 | 266,361 | -0.13(-1.39%) |
Aug 19, 2013 | 9.491 | 9.697 | 9.416 | 9.429 | 428,113 | -0.10(-1.05%) |
Aug 16, 2013 | 9.510 | 9.604 | 9.279 | 9.529 | 301,330 | -0.04(-0.46%) |
Aug 15, 2013 | 9.622 | 9.697 | 9.435 | 9.572 | 235,083 | -0.17(-1.73%) |
Aug 14, 2013 | 9.754 | 9.822 | 9.616 | 9.741 | 425,445 | +0.00(+0.00%) |
Aug 13, 2013 | 9.785 | 9.785 | 9.547 | 9.741 | 786,329 | -0.11(-1.14%) |
Aug 12, 2013 | 9.991 | 10.05 | 9.791 | 9.853 | 566,939 | +0.14(+1.41%) |
Aug 09, 2013 | 9.560 | 9.772 | 9.535 | 9.716 | 485,291 | +0.15(+1.57%) |
Aug 08, 2013 | 9.122 | 9.660 | 9.116 | 9.566 | 620,849 | +0.66(+7.44%) |
Aug 07, 2013 | 9.022 | 9.141 | 8.885 | 8.904 | 368,993 | -0.14(-1.59%) |
Aug 06, 2013 | 9.316 | 9.372 | 8.972 | 9.047 | 470,743 | -0.26(-2.82%) |
Aug 05, 2013 | 9.266 | 9.385 | 9.222 | 9.310 | 191,540 | -0.05(-0.53%) |
Aug 02, 2013 | 9.354 | 9.454 | 9.310 | 9.360 | 568,173 | +0.01(+0.07%) |