Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 10.32 | 10.54 | 10.25 | 10.54 | 13,561 | +0.47(+4.67%) |
Nov 28, 2013 | 10.30 | 10.35 | 10.05 | 10.07 | 5,258 | -0.16(-1.56%) |
Nov 27, 2013 | 10.28 | 10.28 | 10.23 | 10.23 | 6,980 | -0.02(-0.20%) |
Nov 26, 2013 | 10.29 | 10.29 | 10.25 | 10.25 | 9,098 | -0.08(-0.77%) |
Nov 25, 2013 | 10.20 | 10.34 | 10.20 | 10.33 | 24,161 | +0.07(+0.68%) |
Nov 22, 2013 | 10.32 | 10.32 | 10.26 | 10.26 | 5,800 | +0.00(+0.00%) |
Nov 21, 2013 | 10.26 | 10.30 | 10.20 | 10.26 | 13,776 | -0.11(-1.06%) |
Nov 20, 2013 | 10.51 | 10.51 | 10.30 | 10.37 | 15,820 | -0.17(-1.61%) |
Nov 19, 2013 | 10.54 | 10.57 | 10.54 | 10.54 | 5,057 | +0.01(+0.09%) |
Nov 18, 2013 | 10.63 | 10.63 | 10.53 | 10.53 | 5,962 | -0.12(-1.13%) |
Nov 15, 2013 | 10.63 | 10.65 | 10.63 | 10.65 | 10,818 | -0.03(-0.28%) |
Nov 14, 2013 | 10.59 | 10.71 | 10.59 | 10.68 | 70,025 | +0.17(+1.62%) |
Nov 12, 2013 | 10.58 | 10.59 | 10.50 | 10.51 | 14,866 | -0.16(-1.50%) |
Nov 11, 2013 | 10.69 | 10.69 | 10.65 | 10.67 | 6,800 | -0.01(-0.09%) |
Nov 08, 2013 | 10.75 | 10.75 | 10.64 | 10.68 | 8,535 | -0.14(-1.29%) |
Nov 07, 2013 | 10.87 | 10.90 | 10.82 | 10.82 | 7,876 | -0.12(-1.10%) |
Nov 06, 2013 | 10.95 | 10.96 | 10.94 | 10.94 | 2,600 | +0.06(+0.55%) |
Nov 05, 2013 | 10.90 | 10.90 | 10.84 | 10.88 | 7,332 | -0.03(-0.27%) |
Nov 04, 2013 | 10.92 | 10.93 | 10.91 | 10.91 | 1,084 | -0.01(-0.09%) |
Nov 01, 2013 | 10.90 | 10.92 | 10.90 | 10.92 | 2,463 | -0.09(-0.82%) |
Oct 31, 2013 | 11.05 | 11.05 | 10.98 | 11.01 | 7,870 | -0.12(-1.08%) |
Oct 30, 2013 | 11.25 | 11.30 | 11.13 | 11.13 | 17,550 | -0.03(-0.27%) |
Oct 29, 2013 | 11.24 | 11.24 | 11.16 | 11.16 | 3,060 | -0.08(-0.71%) |
Oct 28, 2013 | 11.24 | 11.31 | 11.23 | 11.24 | 29,578 | +0.01(+0.09%) |
Oct 25, 2013 | 11.17 | 11.24 | 11.17 | 11.23 | 9,722 | +0.02(+0.18%) |
Oct 24, 2013 | 11.11 | 11.22 | 11.11 | 11.21 | 11,340 | +0.16(+1.45%) |
Oct 23, 2013 | 11.10 | 11.10 | 11.05 | 11.05 | 2,040 | -0.07(-0.63%) |
Oct 22, 2013 | 11.00 | 11.14 | 11.00 | 11.12 | 9,789 | +0.24(+2.21%) |
Oct 21, 2013 | 10.92 | 10.92 | 10.87 | 10.88 | 6,735 | +0.02(+0.18%) |
Oct 18, 2013 | 10.87 | 10.92 | 10.85 | 10.86 | 27,762 | -0.05(-0.46%) |
Oct 17, 2013 | 10.85 | 10.95 | 10.85 | 10.91 | 13,644 | +0.33(+3.12%) |
Oct 16, 2013 | 10.56 | 10.60 | 10.51 | 10.58 | 35,660 | -0.02(-0.19%) |
Oct 15, 2013 | 10.42 | 10.60 | 10.42 | 10.60 | 30,923 | +0.14(+1.34%) |
Oct 11, 2013 | 10.46 | 10.46 | 10.46 | 0 | -0.18(-1.69%) | |
Oct 10, 2013 | 10.73 | 10.75 | 10.64 | 10.64 | 9,545 | -0.17(-1.57%) |
Oct 09, 2013 | 10.82 | 10.84 | 10.74 | 10.81 | 45,080 | -0.13(-1.19%) |
Oct 08, 2013 | 11.01 | 11.01 | 10.94 | 10.94 | 4,608 | -0.04(-0.36%) |
Oct 07, 2013 | 10.95 | 11.00 | 10.93 | 10.98 | 4,800 | +0.08(+0.73%) |
Oct 04, 2013 | 10.90 | 10.90 | 10.84 | 10.90 | 8,680 | +0.00(+0.00%) |
Oct 03, 2013 | 10.85 | 10.92 | 10.85 | 10.90 | 8,512 | -0.06(-0.55%) |
Oct 02, 2013 | 10.78 | 10.96 | 10.78 | 10.96 | 6,307 | +0.25(+2.33%) |
Oct 01, 2013 | 10.79 | 10.79 | 10.65 | 10.71 | 7,650 | -0.43(-3.86%) |
Sep 27, 2013 | 11.07 | 11.15 | 11.07 | 11.14 | 11,980 | +0.17(+1.55%) |
Sep 26, 2013 | 11.08 | 11.50 | 10.97 | 10.97 | 57,234 | -0.12(-1.08%) |
Sep 25, 2013 | 10.96 | 11.10 | 10.96 | 11.09 | 9,104 | +0.08(+0.73%) |
Sep 24, 2013 | 10.96 | 11.01 | 10.96 | 11.01 | 4,187 | -0.02(-0.18%) |
Sep 23, 2013 | 11.02 | 11.06 | 10.99 | 11.03 | 5,346 | -0.05(-0.45%) |
Sep 20, 2013 | 11.27 | 11.27 | 11.08 | 11.08 | 6,202 | -0.34(-2.98%) |
Sep 19, 2013 | 11.54 | 11.54 | 11.36 | 11.42 | 22,632 | +0.03(+0.26%) |
Sep 18, 2013 | 10.77 | 11.39 | 10.77 | 11.39 | 29,892 | +0.52(+4.78%) |
Sep 17, 2013 | 10.91 | 10.91 | 10.87 | 10.87 | 4,200 | +0.00(+0.00%) |
Sep 16, 2013 | 10.99 | 10.99 | 10.87 | 10.87 | 9,060 | -0.12(-1.09%) |
Sep 13, 2013 | 10.94 | 11.00 | 10.86 | 10.99 | 54,700 | +0.13(+1.20%) |
Sep 12, 2013 | 11.16 | 11.16 | 10.86 | 10.86 | 7,530 | -0.49(-4.32%) |
Sep 11, 2013 | 11.36 | 11.41 | 11.35 | 11.35 | 3,700 | -0.01(-0.09%) |
Sep 10, 2013 | 11.45 | 11.45 | 11.35 | 11.36 | 5,492 | -0.25(-2.15%) |
Sep 09, 2013 | 11.62 | 11.62 | 11.61 | 11.61 | 1,500 | +0.00(+0.00%) |
Sep 06, 2013 | 11.59 | 11.65 | 11.59 | 11.61 | 5,105 | +0.18(+1.57%) |
Sep 05, 2013 | 11.64 | 11.65 | 11.43 | 11.43 | 3,451 | -0.19(-1.64%) |
Sep 04, 2013 | 11.71 | 11.71 | 11.62 | 11.62 | 6,113 | -0.21(-1.78%) |