Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 10.70 | 10.95 | 10.61 | 10.80 | 4,225 | +0.10(+0.93%) |
Oct 30, 2013 | 10.60 | 10.98 | 10.60 | 10.70 | 7,989 | +0.11(+1.04%) |
Oct 29, 2013 | 11.38 | 11.38 | 10.50 | 10.59 | 26,272 | -0.70(-6.20%) |
Oct 28, 2013 | 11.05 | 11.40 | 10.71 | 11.29 | 7,019 | +0.25(+2.26%) |
Oct 25, 2013 | 10.89 | 11.25 | 10.75 | 11.04 | 30,530 | +0.24(+2.22%) |
Oct 24, 2013 | 10.45 | 11.00 | 10.45 | 10.80 | 50,119 | +0.50(+4.85%) |
Oct 23, 2013 | 10.18 | 10.40 | 10.08 | 10.30 | 12,877 | +0.16(+1.58%) |
Oct 22, 2013 | 9.770 | 10.45 | 9.770 | 10.14 | 46,026 | +0.41(+4.21%) |
Oct 21, 2013 | 9.768 | 9.950 | 9.720 | 9.730 | 9,826 | -0.13(-1.32%) |
Oct 18, 2013 | 9.750 | 9.900 | 9.700 | 9.860 | 10,525 | +0.15(+1.54%) |
Oct 17, 2013 | 9.650 | 9.849 | 9.550 | 9.710 | 13,089 | +0.14(+1.46%) |
Oct 16, 2013 | 9.570 | 9.650 | 9.530 | 9.570 | 7,428 | +0.00(+0.00%) |
Oct 15, 2013 | 9.600 | 9.600 | 9.570 | 9.570 | 1,583 | +0.04(+0.42%) |
Oct 14, 2013 | 9.530 | 9.530 | 9.530 | 9.530 | 918 | +0.00(+0.00%) |
Oct 11, 2013 | 9.557 | 9.600 | 9.510 | 9.530 | 6,503 | +0.00(+0.00%) |
Oct 10, 2013 | 9.380 | 9.620 | 9.380 | 9.530 | 8,561 | +0.03(+0.32%) |
Oct 09, 2013 | 9.450 | 9.590 | 9.450 | 9.500 | 13,714 | +0.07(+0.74%) |
Oct 08, 2013 | 9.500 | 9.510 | 9.430 | 9.430 | 5,227 | -0.03(-0.32%) |
Oct 07, 2013 | 9.580 | 9.580 | 9.460 | 9.460 | 6,258 | -0.11(-1.15%) |
Oct 04, 2013 | 9.350 | 9.630 | 9.350 | 9.570 | 14,678 | +0.07(+0.74%) |
Oct 03, 2013 | 9.630 | 9.630 | 9.490 | 9.500 | 1,414 | -0.13(-1.35%) |
Oct 02, 2013 | 9.570 | 9.650 | 9.360 | 9.630 | 7,075 | +0.05(+0.52%) |
Oct 01, 2013 | 9.550 | 9.610 | 9.460 | 9.580 | 3,312 | +0.00(+0.00%) |
Sep 30, 2013 | 9.620 | 9.620 | 9.370 | 9.580 | 5,155 | -0.04(-0.42%) |
Sep 27, 2013 | 9.540 | 9.640 | 9.500 | 9.620 | 18,787 | +0.13(+1.37%) |
Sep 26, 2013 | 9.440 | 9.600 | 9.270 | 9.490 | 21,281 | +0.05(+0.53%) |
Sep 25, 2013 | 9.438 | 9.440 | 9.400 | 9.440 | 1,731 | +0.06(+0.64%) |
Sep 24, 2013 | 9.300 | 9.430 | 9.200 | 9.380 | 13,834 | +0.23(+2.51%) |
Sep 23, 2013 | 9.110 | 9.300 | 9.110 | 9.150 | 14,114 | +0.00(+0.00%) |
Sep 20, 2013 | 9.160 | 9.230 | 9.150 | 9.150 | 6,671 | -0.09(-0.97%) |
Sep 19, 2013 | 9.250 | 9.426 | 9.200 | 9.240 | 7,234 | +0.01(+0.11%) |
Sep 18, 2013 | 9.100 | 9.330 | 9.100 | 9.230 | 2,218 | -0.11(-1.18%) |
Sep 17, 2013 | 9.410 | 9.410 | 9.220 | 9.340 | 13,744 | -0.07(-0.74%) |
Sep 16, 2013 | 9.450 | 9.500 | 9.350 | 9.410 | 5,625 | -0.04(-0.42%) |
Sep 13, 2013 | 9.290 | 9.460 | 9.290 | 9.450 | 9,140 | +0.14(+1.50%) |
Sep 12, 2013 | 9.320 | 9.470 | 9.270 | 9.310 | 4,597 | -0.19(-2.00%) |
Sep 11, 2013 | 9.500 | 9.500 | 9.140 | 9.500 | 18,429 | +0.00(+0.00%) |
Sep 10, 2013 | 9.440 | 9.500 | 9.236 | 9.500 | 26,087 | +0.00(+0.00%) |
Sep 09, 2013 | 9.370 | 9.500 | 9.110 | 9.500 | 86,515 | +0.13(+1.39%) |
Sep 06, 2013 | 9.250 | 9.394 | 9.250 | 9.370 | 19,067 | +0.15(+1.63%) |
Sep 05, 2013 | 9.450 | 9.450 | 9.220 | 9.220 | 3,812 | -0.16(-1.71%) |
Sep 04, 2013 | 9.490 | 9.490 | 9.379 | 9.380 | 8,804 | -0.07(-0.74%) |
Sep 03, 2013 | 9.270 | 9.470 | 9.270 | 9.450 | 19,275 | +0.09(+0.96%) |
Aug 30, 2013 | 9.390 | 9.400 | 9.330 | 9.360 | 9,162 | -0.02(-0.21%) |
Aug 29, 2013 | 9.380 | 9.380 | 9.288 | 9.380 | 3,036 | +0.06(+0.64%) |
Aug 28, 2013 | 9.330 | 9.400 | 9.160 | 9.320 | 5,351 | +0.11(+1.19%) |
Aug 27, 2013 | 9.100 | 9.240 | 9.100 | 9.210 | 5,106 | +0.11(+1.21%) |
Aug 26, 2013 | 9.170 | 9.300 | 9.100 | 9.100 | 7,316 | -0.20(-2.15%) |
Aug 23, 2013 | 9.300 | 9.390 | 9.300 | 9.300 | 7,975 | -0.05(-0.53%) |
Aug 22, 2013 | 9.300 | 9.450 | 9.300 | 9.350 | 1,494 | +0.10(+1.08%) |
Aug 21, 2013 | 9.290 | 9.360 | 9.240 | 9.250 | 2,561 | +0.02(+0.22%) |
Aug 20, 2013 | 9.370 | 9.500 | 9.210 | 9.230 | 16,027 | -0.16(-1.70%) |
Aug 19, 2013 | 9.370 | 9.400 | 9.260 | 9.390 | 16,367 | +0.14(+1.51%) |
Aug 16, 2013 | 9.205 | 9.250 | 8.500 | 9.250 | 695,799 | -0.05(-0.54%) |
Aug 15, 2013 | 9.250 | 9.300 | 9.250 | 9.300 | 436 | +0.16(+1.75%) |
Aug 14, 2013 | 9.250 | 9.250 | 9.090 | 9.140 | 33,855 | -0.09(-0.98%) |
Aug 13, 2013 | 9.100 | 9.339 | 9.050 | 9.230 | 22,077 | +0.09(+0.98%) |
Aug 12, 2013 | 9.190 | 9.230 | 9.000 | 9.140 | 71,660 | -0.16(-1.72%) |
Aug 09, 2013 | 9.101 | 9.370 | 9.060 | 9.300 | 6,877 | +0.13(+1.42%) |
Aug 08, 2013 | 9.150 | 9.250 | 9.000 | 9.170 | 5,624 | -0.08(-0.86%) |
Aug 07, 2013 | 9.280 | 9.300 | 9.220 | 9.250 | 613 | -0.10(-1.07%) |
Aug 06, 2013 | 9.200 | 9.355 | 9.060 | 9.350 | 5,806 | +0.20(+2.19%) |
Aug 05, 2013 | 9.150 | 9.290 | 9.090 | 9.150 | 1,550 | +0.07(+0.77%) |
Aug 02, 2013 | 9.120 | 9.209 | 9.030 | 9.080 | 9,550 | -0.23(-2.47%) |