Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 10.95 | 11.00 | 10.89 | 10.91 | 3,783,935 | -0.09(-0.83%) |
Oct 30, 2013 | 11.07 | 11.08 | 10.95 | 11.01 | 2,570,748 | -0.09(-0.79%) |
Oct 29, 2013 | 11.03 | 11.10 | 10.99 | 11.09 | 4,452,136 | +0.09(+0.81%) |
Oct 28, 2013 | 10.99 | 11.07 | 10.98 | 11.00 | 0 | +0.01(+0.06%) |
Oct 25, 2013 | 10.95 | 11.10 | 10.93 | 11.00 | 0 | +0.02(+0.14%) |
Oct 24, 2013 | 10.95 | 11.17 | 10.95 | 10.98 | 4,605,983 | +0.04(+0.32%) |
Oct 23, 2013 | 10.40 | 10.97 | 10.38 | 10.95 | 7,948,056 | +0.60(+5.82%) |
Oct 22, 2013 | 10.42 | 10.52 | 10.34 | 10.34 | 4,196,722 | -0.03(-0.33%) |
Oct 21, 2013 | 10.50 | 10.54 | 10.28 | 10.38 | 4,576,246 | -0.14(-1.33%) |
Oct 18, 2013 | 10.54 | 10.55 | 10.47 | 10.52 | 2,081,544 | +0.02(+0.19%) |
Oct 17, 2013 | 10.32 | 10.52 | 10.32 | 10.50 | 2,600,307 | +0.12(+1.19%) |
Oct 16, 2013 | 10.35 | 10.46 | 10.29 | 10.38 | 3,282,681 | +0.11(+1.05%) |
Oct 15, 2013 | 10.33 | 10.42 | 10.22 | 10.27 | 3,087,054 | -0.06(-0.60%) |
Oct 14, 2013 | 10.17 | 10.36 | 10.17 | 10.33 | 2,532,531 | +0.11(+1.09%) |
Oct 11, 2013 | 10.13 | 10.26 | 10.13 | 10.22 | 0 | +0.05(+0.45%) |
Oct 10, 2013 | 9.938 | 10.18 | 9.935 | 10.17 | 2,790,108 | +0.31(+3.12%) |
Oct 09, 2013 | 9.843 | 9.970 | 9.784 | 9.864 | 4,026,388 | +0.07(+0.72%) |
Oct 08, 2013 | 9.947 | 9.990 | 9.784 | 9.793 | 3,711,170 | -0.15(-1.52%) |
Oct 07, 2013 | 10.06 | 10.08 | 9.941 | 9.944 | 3,095,468 | -0.19(-1.88%) |
Oct 04, 2013 | 9.966 | 10.17 | 9.941 | 10.14 | 0 | +0.18(+1.83%) |
Oct 03, 2013 | 9.926 | 10.01 | 9.859 | 9.953 | 4,284,016 | -0.02(-0.22%) |
Oct 02, 2013 | 9.950 | 9.981 | 9.864 | 9.975 | 0 | -0.00(-0.03%) |
Oct 01, 2013 | 9.889 | 10.01 | 9.843 | 9.978 | 3,904,493 | +0.09(+0.87%) |
Sep 30, 2013 | 9.818 | 9.896 | 9.775 | 9.892 | 2,960,422 | -0.03(-0.28%) |
Sep 27, 2013 | 9.950 | 9.953 | 9.889 | 9.920 | 0 | -0.11(-1.14%) |
Sep 26, 2013 | 9.873 | 10.05 | 9.870 | 10.03 | 2,989,365 | +0.16(+1.62%) |
Sep 25, 2013 | 9.920 | 9.981 | 9.861 | 9.873 | 3,349,928 | -0.04(-0.40%) |
Sep 24, 2013 | 9.898 | 9.993 | 9.852 | 9.913 | 4,119,753 | +0.04(+0.37%) |
Sep 23, 2013 | 9.830 | 10.07 | 9.821 | 9.876 | 8,522,422 | -0.01(-0.06%) |
Sep 20, 2013 | 9.886 | 9.960 | 9.846 | 9.883 | 0 | +0.02(+0.20%) |
Sep 19, 2013 | 9.781 | 9.883 | 9.750 | 9.863 | 4,473,577 | +0.08(+0.77%) |
Sep 18, 2013 | 9.692 | 9.815 | 9.619 | 9.787 | 9,130,376 | +0.07(+0.76%) |
Sep 17, 2013 | 9.676 | 9.722 | 9.645 | 9.713 | 0 | +0.03(+0.35%) |
Sep 16, 2013 | 9.713 | 9.713 | 9.608 | 9.679 | 0 | +0.05(+0.54%) |
Sep 13, 2013 | 9.627 | 9.652 | 9.559 | 9.627 | 0 | -0.01(-0.13%) |
Sep 12, 2013 | 9.590 | 9.652 | 9.476 | 9.639 | 5,585,430 | +0.09(+0.94%) |
Sep 11, 2013 | 9.467 | 9.610 | 9.433 | 9.550 | 4,306,720 | +0.02(+0.20%) |
Sep 10, 2013 | 9.475 | 9.567 | 9.460 | 9.530 | 2,712,778 | +0.10(+1.01%) |
Sep 09, 2013 | 9.404 | 9.447 | 9.340 | 9.435 | 3,705,878 | +0.05(+0.52%) |
Sep 06, 2013 | 9.364 | 9.435 | 9.198 | 9.386 | 0 | +0.08(+0.81%) |
Sep 05, 2013 | 9.217 | 9.358 | 9.217 | 9.310 | 0 | +0.08(+0.88%) |
Sep 04, 2013 | 9.161 | 9.330 | 9.078 | 9.229 | 7,859,055 | +0.07(+0.74%) |
Sep 03, 2013 | 9.337 | 9.380 | 9.127 | 9.161 | 3,898,691 | -0.02(-0.27%) |
Aug 30, 2013 | 9.306 | 9.352 | 9.152 | 9.186 | 0 | -0.06(-0.67%) |
Aug 29, 2013 | 9.149 | 9.290 | 9.133 | 9.247 | 3,843,895 | +0.07(+0.74%) |
Aug 28, 2013 | 9.232 | 9.281 | 9.135 | 9.180 | 6,113,412 | -0.03(-0.33%) |
Aug 27, 2013 | 9.346 | 9.380 | 9.180 | 9.210 | 0 | -0.22(-2.32%) |
Aug 26, 2013 | 9.509 | 9.536 | 9.429 | 9.429 | 3,872,403 | -0.06(-0.58%) |
Aug 23, 2013 | 9.444 | 9.524 | 9.377 | 9.484 | 0 | +0.11(+1.21%) |
Aug 22, 2013 | 9.721 | 9.810 | 9.177 | 9.370 | 7,726,619 | -0.33(-3.42%) |
Aug 21, 2013 | 9.804 | 9.856 | 9.681 | 9.703 | 0 | +0.10(+1.02%) |
Aug 20, 2013 | 9.463 | 9.644 | 9.460 | 9.604 | 4,657,502 | +0.14(+1.43%) |
Aug 19, 2013 | 9.463 | 9.567 | 9.426 | 9.469 | 4,258,901 | -0.00(-0.03%) |
Aug 16, 2013 | 9.558 | 9.632 | 9.457 | 9.472 | 0 | -0.11(-1.12%) |
Aug 15, 2013 | 9.743 | 9.770 | 9.518 | 9.580 | 5,122,982 | -0.25(-2.57%) |
Aug 14, 2013 | 9.798 | 9.899 | 9.775 | 9.832 | 0 | +0.02(+0.16%) |
Aug 13, 2013 | 9.813 | 9.878 | 9.755 | 9.816 | 2,542,544 | -0.02(-0.16%) |
Aug 12, 2013 | 9.813 | 9.930 | 9.773 | 9.832 | 4,589,742 | +0.02(+0.16%) |
Aug 09, 2013 | 9.927 | 9.998 | 9.816 | 9.816 | 2,743,995 | -0.12(-1.24%) |
Aug 08, 2013 | 9.958 | 9.995 | 9.881 | 9.939 | 2,478,028 | +0.02(+0.22%) |
Aug 07, 2013 | 9.995 | 9.995 | 9.853 | 9.918 | 2,097,157 | -0.09(-0.89%) |
Aug 06, 2013 | 10.05 | 10.06 | 9.943 | 10.01 | 3,685,906 | -0.02(-0.25%) |
Aug 05, 2013 | 10.09 | 10.10 | 10.02 | 10.03 | 1,846,793 | -0.11(-1.12%) |
Aug 02, 2013 | 10.19 | 10.21 | 10.11 | 10.15 | 2,473,718 | -0.07(-0.66%) |