Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 10.50 | 10.58 | 10.48 | 10.55 | 303,293 | +0.12(+1.17%) |
Nov 27, 2013 | 10.54 | 10.59 | 10.35 | 10.42 | 448,961 | -0.10(-0.99%) |
Nov 26, 2013 | 10.44 | 10.60 | 10.29 | 10.53 | 709,009 | +0.10(+0.92%) |
Nov 25, 2013 | 10.32 | 10.59 | 10.19 | 10.43 | 496,476 | +0.18(+1.78%) |
Nov 22, 2013 | 10.07 | 10.25 | 10.01 | 10.25 | 433,521 | +0.22(+2.16%) |
Nov 21, 2013 | 10.03 | 10.13 | 9.955 | 10.03 | 766,425 | +0.10(+0.96%) |
Nov 20, 2013 | 10.11 | 10.18 | 9.894 | 9.938 | 378,743 | -0.13(-1.29%) |
Nov 19, 2013 | 10.29 | 10.41 | 10.02 | 10.07 | 717,476 | -0.21(-2.03%) |
Nov 18, 2013 | 10.57 | 10.66 | 10.27 | 10.28 | 858,251 | -0.23(-2.15%) |
Nov 15, 2013 | 10.67 | 10.78 | 10.42 | 10.50 | 1,260,417 | -0.12(-1.14%) |
Nov 14, 2013 | 10.18 | 10.62 | 10.02 | 10.62 | 2,380,939 | +0.44(+4.35%) |
Nov 13, 2013 | 9.851 | 10.18 | 9.790 | 10.18 | 452,746 | +0.20(+2.00%) |
Nov 12, 2013 | 10.02 | 10.08 | 9.894 | 9.981 | 272,314 | -0.08(-0.78%) |
Nov 11, 2013 | 9.981 | 10.09 | 9.868 | 10.06 | 343,540 | +0.05(+0.52%) |
Nov 08, 2013 | 9.720 | 10.04 | 9.720 | 10.01 | 538,278 | +0.29(+2.95%) |
Nov 07, 2013 | 10.14 | 10.14 | 9.712 | 9.720 | 983,454 | -0.32(-3.20%) |
Nov 06, 2013 | 10.22 | 10.22 | 9.972 | 10.04 | 602,367 | -0.10(-0.94%) |
Nov 05, 2013 | 10.14 | 10.31 | 10.09 | 10.14 | 824,573 | -0.09(-0.85%) |
Nov 04, 2013 | 9.868 | 10.27 | 9.868 | 10.22 | 1,024,461 | +0.15(+1.46%) |
Nov 01, 2013 | 10.12 | 10.19 | 9.920 | 10.08 | 956,825 | -0.05(-0.51%) |
Oct 31, 2013 | 9.816 | 10.14 | 9.781 | 10.13 | 931,714 | +0.14(+1.39%) |
Oct 30, 2013 | 10.67 | 10.78 | 9.781 | 9.990 | 3,152,954 | -0.92(-8.44%) |
Oct 29, 2013 | 10.84 | 10.95 | 10.68 | 10.91 | 728,640 | +0.10(+0.88%) |
Oct 28, 2013 | 10.73 | 10.90 | 10.67 | 10.81 | 728,008 | +0.07(+0.65%) |
Oct 25, 2013 | 11.18 | 11.18 | 10.68 | 10.75 | 983,092 | -0.38(-3.43%) |
Oct 24, 2013 | 11.06 | 11.21 | 10.99 | 11.13 | 554,284 | +0.10(+0.95%) |
Oct 23, 2013 | 10.97 | 11.02 | 10.79 | 11.02 | 515,154 | +0.00(+0.00%) |
Oct 22, 2013 | 10.95 | 11.14 | 10.74 | 11.02 | 981,869 | +0.17(+1.52%) |
Oct 21, 2013 | 10.77 | 10.92 | 10.73 | 10.86 | 540,608 | +0.14(+1.30%) |
Oct 18, 2013 | 10.73 | 10.95 | 10.62 | 10.72 | 830,829 | +0.13(+1.23%) |
Oct 17, 2013 | 10.40 | 10.67 | 10.38 | 10.59 | 462,810 | +0.13(+1.25%) |
Oct 16, 2013 | 10.46 | 10.50 | 10.35 | 10.46 | 443,343 | +0.09(+0.84%) |
Oct 15, 2013 | 10.47 | 10.49 | 10.28 | 10.37 | 638,144 | -0.13(-1.24%) |
Oct 14, 2013 | 10.09 | 10.50 | 10.06 | 10.50 | 815,139 | +0.32(+3.16%) |
Oct 11, 2013 | 10.23 | 10.32 | 10.13 | 10.18 | 684,410 | -0.07(-0.68%) |
Oct 10, 2013 | 10.06 | 10.25 | 10.01 | 10.25 | 735,539 | +0.39(+3.96%) |
Oct 09, 2013 | 9.755 | 9.928 | 9.609 | 9.859 | 676,523 | +0.17(+1.70%) |
Oct 08, 2013 | 10.13 | 10.21 | 9.694 | 9.694 | 934,788 | -0.46(-4.53%) |
Oct 07, 2013 | 10.19 | 10.21 | 10.09 | 10.15 | 498,051 | -0.19(-1.85%) |
Oct 04, 2013 | 10.22 | 10.39 | 10.17 | 10.35 | 427,327 | +0.12(+1.19%) |
Oct 03, 2013 | 10.37 | 10.48 | 10.04 | 10.22 | 635,708 | -0.17(-1.59%) |
Oct 02, 2013 | 10.20 | 10.41 | 10.20 | 10.39 | 878,723 | +0.10(+0.93%) |
Oct 01, 2013 | 10.12 | 10.29 | 10.05 | 10.29 | 549,395 | +0.16(+1.63%) |
Sep 30, 2013 | 9.912 | 10.19 | 9.816 | 10.13 | 851,585 | +0.08(+0.78%) |
Sep 27, 2013 | 10.02 | 10.15 | 9.998 | 10.05 | 266,963 | -0.04(-0.43%) |
Sep 26, 2013 | 10.18 | 10.30 | 10.04 | 10.09 | 492,852 | -0.03(-0.26%) |
Sep 25, 2013 | 10.12 | 10.22 | 10.03 | 10.12 | 558,571 | +0.05(+0.52%) |
Sep 24, 2013 | 10.02 | 10.22 | 9.972 | 10.07 | 775,645 | +0.03(+0.35%) |
Sep 23, 2013 | 10.16 | 10.19 | 9.990 | 10.03 | 586,382 | -0.11(-1.11%) |
Sep 20, 2013 | 10.37 | 10.37 | 10.07 | 10.15 | 1,148,111 | -0.17(-1.68%) |
Sep 19, 2013 | 10.25 | 10.38 | 10.20 | 10.32 | 416,530 | +0.10(+0.94%) |
Sep 18, 2013 | 10.10 | 10.32 | 10.05 | 10.22 | 841,739 | +0.16(+1.55%) |
Sep 17, 2013 | 9.990 | 10.16 | 9.981 | 10.07 | 744,135 | +0.10(+0.96%) |
Sep 16, 2013 | 10.03 | 10.02 | 9.868 | 9.972 | 1,392,173 | +0.13(+1.32%) |
Sep 13, 2013 | 9.920 | 9.920 | 9.773 | 9.842 | 359,846 | +0.00(+0.00%) |
Sep 12, 2013 | 9.955 | 10.07 | 9.816 | 9.842 | 534,654 | -0.16(-1.56%) |
Sep 11, 2013 | 10.02 | 10.09 | 9.912 | 9.998 | 794,429 | -0.07(-0.69%) |
Sep 10, 2013 | 9.799 | 10.08 | 9.686 | 10.07 | 1,166,880 | +0.33(+3.39%) |
Sep 09, 2013 | 9.521 | 9.755 | 9.477 | 9.738 | 940,564 | +0.24(+2.56%) |
Sep 06, 2013 | 9.555 | 9.625 | 9.191 | 9.495 | 543,840 | +0.03(+0.28%) |
Sep 05, 2013 | 9.486 | 9.555 | 9.416 | 9.468 | 521,268 | +0.03(+0.28%) |
Sep 04, 2013 | 9.243 | 9.477 | 9.199 | 9.442 | 1,069,875 | +0.21(+2.26%) |