Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 10.54 | 10.58 | 10.52 | 10.56 | 10,467 | -0.02(-0.19%) |
Nov 27, 2013 | 10.68 | 10.68 | 10.56 | 10.58 | 23,650 | -0.04(-0.38%) |
Nov 26, 2013 | 10.61 | 10.64 | 10.57 | 10.62 | 42,599 | -0.12(-1.12%) |
Nov 25, 2013 | 10.68 | 10.76 | 10.67 | 10.74 | 29,600 | +0.03(+0.28%) |
Nov 22, 2013 | 10.73 | 10.76 | 10.66 | 10.71 | 32,122 | -0.09(-0.82%) |
Nov 21, 2013 | 10.85 | 10.86 | 10.74 | 10.80 | 25,707 | -0.04(-0.38%) |
Nov 20, 2013 | 10.84 | 10.86 | 10.83 | 10.84 | 38,902 | +0.03(+0.28%) |
Nov 19, 2013 | 10.81 | 10.84 | 10.79 | 10.81 | 23,186 | +0.01(+0.09%) |
Nov 18, 2013 | 10.89 | 10.89 | 10.75 | 10.80 | 40,378 | -0.05(-0.46%) |
Nov 15, 2013 | 10.83 | 10.85 | 10.76 | 10.85 | 24,037 | +0.05(+0.46%) |
Nov 14, 2013 | 10.76 | 10.80 | 10.70 | 10.80 | 29,444 | +0.10(+0.93%) |
Nov 12, 2013 | 10.80 | 10.84 | 10.70 | 10.70 | 32,212 | -0.07(-0.65%) |
Nov 11, 2013 | 10.81 | 10.86 | 10.76 | 10.77 | 29,598 | -0.06(-0.55%) |
Nov 08, 2013 | 11.03 | 11.03 | 10.80 | 10.83 | 59,095 | -0.23(-2.08%) |
Nov 07, 2013 | 11.10 | 11.10 | 11.03 | 11.06 | 65,117 | -0.05(-0.45%) |
Nov 06, 2013 | 11.13 | 11.14 | 11.07 | 11.11 | 26,777 | +0.01(+0.09%) |
Nov 05, 2013 | 11.04 | 11.10 | 11.03 | 11.10 | 28,682 | +0.06(+0.54%) |
Nov 04, 2013 | 11.07 | 11.12 | 11.03 | 11.04 | 33,127 | -0.06(-0.54%) |
Nov 01, 2013 | 11.15 | 11.17 | 11.05 | 11.10 | 26,881 | -0.05(-0.45%) |
Oct 31, 2013 | 11.11 | 11.19 | 11.10 | 11.15 | 35,596 | +0.01(+0.09%) |
Oct 30, 2013 | 11.14 | 11.18 | 11.10 | 11.14 | 35,415 | -0.01(-0.09%) |
Oct 29, 2013 | 11.10 | 11.16 | 11.10 | 11.15 | 46,684 | -0.05(-0.45%) |
Oct 28, 2013 | 11.23 | 11.27 | 11.20 | 11.20 | 25,279 | -0.03(-0.27%) |
Oct 25, 2013 | 11.22 | 11.28 | 11.21 | 11.23 | 29,762 | +0.02(+0.18%) |
Oct 24, 2013 | 11.28 | 11.33 | 11.21 | 11.21 | 36,620 | +0.01(+0.09%) |
Oct 23, 2013 | 11.10 | 11.31 | 11.10 | 11.20 | 70,396 | +0.07(+0.63%) |
Oct 22, 2013 | 11.11 | 11.20 | 11.11 | 11.13 | 37,518 | +0.03(+0.27%) |
Oct 21, 2013 | 11.23 | 11.23 | 11.09 | 11.10 | 18,634 | -0.08(-0.72%) |
Oct 18, 2013 | 11.17 | 11.20 | 11.10 | 11.18 | 33,640 | +0.08(+0.72%) |
Oct 17, 2013 | 10.96 | 11.13 | 10.96 | 11.10 | 52,843 | +0.14(+1.28%) |
Oct 16, 2013 | 10.97 | 10.98 | 10.90 | 10.96 | 68,755 | +0.07(+0.64%) |
Oct 15, 2013 | 10.98 | 10.98 | 10.89 | 10.89 | 27,561 | -0.03(-0.26%) |
Oct 14, 2013 | 10.83 | 10.97 | 10.83 | 10.92 | 25,571 | +0.00(+0.03%) |
Oct 11, 2013 | 10.98 | 10.98 | 10.91 | 10.91 | 15,640 | -0.04(-0.32%) |
Oct 10, 2013 | 10.95 | 10.98 | 10.87 | 10.95 | 21,122 | +0.03(+0.27%) |
Oct 09, 2013 | 10.98 | 10.98 | 10.86 | 10.92 | 27,312 | +0.07(+0.65%) |
Oct 08, 2013 | 10.86 | 10.89 | 10.84 | 10.85 | 15,643 | -0.04(-0.37%) |
Oct 07, 2013 | 10.90 | 10.91 | 10.87 | 10.89 | 21,171 | -0.04(-0.41%) |
Oct 04, 2013 | 10.91 | 10.98 | 10.91 | 10.94 | 25,385 | +0.02(+0.14%) |
Oct 03, 2013 | 10.84 | 10.96 | 10.84 | 10.92 | 26,198 | +0.01(+0.09%) |
Oct 02, 2013 | 10.81 | 10.96 | 10.81 | 10.91 | 70,879 | +0.02(+0.18%) |
Oct 01, 2013 | 10.83 | 10.92 | 10.82 | 10.89 | 33,211 | +0.06(+0.55%) |
Sep 30, 2013 | 10.77 | 10.88 | 10.77 | 10.83 | 19,900 | -0.01(-0.09%) |
Sep 27, 2013 | 10.82 | 10.90 | 10.82 | 10.84 | 37,812 | -0.03(-0.28%) |
Sep 26, 2013 | 10.79 | 10.96 | 10.79 | 10.87 | 25,469 | -0.06(-0.55%) |
Sep 25, 2013 | 10.87 | 10.94 | 10.87 | 10.93 | 26,827 | +0.02(+0.19%) |
Sep 24, 2013 | 10.82 | 10.92 | 10.82 | 10.91 | 39,915 | -0.01(-0.10%) |
Sep 23, 2013 | 10.89 | 10.94 | 10.80 | 10.92 | 17,188 | +0.07(+0.65%) |
Sep 20, 2013 | 10.88 | 10.88 | 10.82 | 10.85 | 50,168 | +0.00(+0.00%) |
Sep 19, 2013 | 10.94 | 10.99 | 10.80 | 10.85 | 72,021 | -0.11(-0.97%) |
Sep 18, 2013 | 10.73 | 10.97 | 10.68 | 10.96 | 54,391 | +0.28(+2.58%) |
Sep 17, 2013 | 10.65 | 10.74 | 10.65 | 10.68 | 38,318 | -0.01(-0.09%) |
Sep 16, 2013 | 10.70 | 10.75 | 10.65 | 10.69 | 43,514 | +0.11(+1.04%) |
Sep 13, 2013 | 10.58 | 10.62 | 10.55 | 10.58 | 28,752 | +0.04(+0.38%) |
Sep 12, 2013 | 10.51 | 10.58 | 10.51 | 10.54 | 23,987 | -0.02(-0.19%) |
Sep 11, 2013 | 10.51 | 10.62 | 10.49 | 10.56 | 56,036 | +0.00(+0.00%) |
Sep 10, 2013 | 10.54 | 10.59 | 10.50 | 10.56 | 32,751 | +0.08(+0.76%) |
Sep 09, 2013 | 10.41 | 10.50 | 10.41 | 10.48 | 20,883 | +0.03(+0.29%) |
Sep 06, 2013 | 10.47 | 10.48 | 10.42 | 10.45 | 24,499 | +0.08(+0.72%) |
Sep 05, 2013 | 10.52 | 10.56 | 10.36 | 10.37 | 54,942 | -0.14(-1.29%) |
Sep 04, 2013 | 10.41 | 10.53 | 10.41 | 10.51 | 37,997 | +0.06(+0.57%) |