Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 10.10 | 10.31 | 10.09 | 10.27 | 0 | +0.19(+1.87%) |
Nov 27, 2013 | 10.04 | 10.10 | 9.986 | 10.08 | 0 | -0.02(-0.19%) |
Nov 26, 2013 | 9.966 | 10.12 | 9.902 | 10.10 | 0 | +0.13(+1.31%) |
Nov 25, 2013 | 9.986 | 10.08 | 9.960 | 9.973 | 203,149 | -0.01(-0.13%) |
Nov 22, 2013 | 10.10 | 10.11 | 9.960 | 9.986 | 0 | -0.07(-0.71%) |
Nov 21, 2013 | 10.01 | 10.12 | 9.960 | 10.06 | 261,118 | +0.10(+0.98%) |
Nov 20, 2013 | 10.06 | 10.10 | 9.914 | 9.960 | 0 | -0.08(-0.78%) |
Nov 19, 2013 | 10.06 | 10.08 | 9.921 | 10.04 | 213,281 | +0.00(+0.00%) |
Nov 18, 2013 | 9.979 | 10.08 | 9.934 | 10.04 | 0 | +0.07(+0.72%) |
Nov 15, 2013 | 10.01 | 10.08 | 9.901 | 9.966 | 0 | +0.00(+0.00%) |
Nov 14, 2013 | 9.810 | 10.07 | 9.771 | 9.966 | 0 | +0.18(+1.80%) |
Nov 13, 2013 | 9.595 | 9.820 | 9.537 | 9.790 | 0 | +0.15(+1.55%) |
Nov 12, 2013 | 9.504 | 9.719 | 9.504 | 9.641 | 0 | +0.10(+1.02%) |
Nov 11, 2013 | 9.530 | 9.647 | 9.504 | 9.543 | 0 | -0.03(-0.34%) |
Nov 08, 2013 | 9.445 | 9.751 | 9.445 | 9.576 | 0 | +0.06(+0.62%) |
Nov 07, 2013 | 9.563 | 9.693 | 9.447 | 9.517 | 297,553 | -0.08(-0.88%) |
Nov 06, 2013 | 9.569 | 9.641 | 9.426 | 9.602 | 351,641 | +0.06(+0.61%) |
Nov 05, 2013 | 9.595 | 9.646 | 9.524 | 9.543 | 0 | -0.10(-1.00%) |
Nov 04, 2013 | 9.601 | 9.704 | 9.511 | 9.640 | 409,283 | +0.10(+1.05%) |
Nov 01, 2013 | 9.607 | 9.664 | 9.421 | 9.540 | 0 | -0.01(-0.10%) |
Oct 31, 2013 | 9.549 | 9.627 | 9.451 | 9.549 | 0 | +0.01(+0.07%) |
Oct 30, 2013 | 9.595 | 9.659 | 9.492 | 9.543 | 643,064 | -0.06(-0.60%) |
Oct 29, 2013 | 9.498 | 9.601 | 9.441 | 9.601 | 0 | +0.14(+1.50%) |
Oct 28, 2013 | 9.569 | 9.588 | 9.363 | 9.459 | 0 | -0.09(-0.94%) |
Oct 25, 2013 | 9.414 | 9.553 | 9.363 | 9.549 | 0 | +0.17(+1.78%) |
Oct 24, 2013 | 9.363 | 9.492 | 9.241 | 9.382 | 759,329 | -0.03(-0.27%) |
Oct 23, 2013 | 9.652 | 9.710 | 9.344 | 9.408 | 0 | -0.33(-3.37%) |
Oct 22, 2013 | 9.884 | 9.884 | 9.724 | 9.736 | 975,685 | -0.05(-0.53%) |
Oct 21, 2013 | 10.54 | 10.54 | 9.665 | 9.788 | 2,314,366 | -1.06(-9.79%) |
Oct 18, 2013 | 10.57 | 10.88 | 10.46 | 10.85 | 1,053,165 | +0.38(+3.63%) |
Oct 17, 2013 | 10.49 | 10.50 | 10.32 | 10.47 | 512,315 | -0.02(-0.18%) |
Oct 16, 2013 | 10.64 | 10.74 | 10.42 | 10.49 | 383,304 | -0.12(-1.09%) |
Oct 15, 2013 | 10.62 | 10.71 | 10.58 | 10.60 | 223,191 | -0.06(-0.60%) |
Oct 14, 2013 | 10.53 | 10.75 | 10.48 | 10.67 | 201,289 | +0.06(+0.61%) |
Oct 11, 2013 | 10.53 | 10.64 | 10.42 | 10.60 | 0 | +0.07(+0.67%) |
Oct 10, 2013 | 10.44 | 10.68 | 10.28 | 10.53 | 247,593 | +0.24(+2.31%) |
Oct 09, 2013 | 10.20 | 10.44 | 10.08 | 10.30 | 0 | +0.15(+1.46%) |
Oct 08, 2013 | 10.41 | 10.51 | 10.11 | 10.15 | 370,742 | -0.28(-2.65%) |
Oct 07, 2013 | 10.51 | 10.61 | 10.38 | 10.42 | 0 | -0.26(-2.41%) |
Oct 04, 2013 | 10.42 | 10.72 | 10.41 | 10.68 | 0 | +0.27(+2.60%) |
Oct 03, 2013 | 10.71 | 10.80 | 10.38 | 10.41 | 0 | -0.31(-2.88%) |
Oct 02, 2013 | 10.86 | 10.87 | 10.66 | 10.72 | 371,253 | -0.18(-1.65%) |
Oct 01, 2013 | 10.48 | 10.91 | 10.46 | 10.90 | 299,624 | +0.42(+4.05%) |
Sep 30, 2013 | 10.42 | 10.64 | 10.37 | 10.48 | 423,684 | -0.06(-0.61%) |
Sep 27, 2013 | 10.70 | 10.78 | 10.50 | 10.54 | 0 | -0.21(-1.92%) |
Sep 26, 2013 | 10.71 | 10.85 | 10.64 | 10.75 | 176,024 | +0.08(+0.72%) |
Sep 25, 2013 | 10.73 | 10.83 | 10.65 | 10.67 | 239,353 | -0.01(-0.06%) |
Sep 24, 2013 | 10.42 | 10.77 | 10.36 | 10.68 | 335,133 | +0.28(+2.66%) |
Sep 23, 2013 | 10.59 | 10.63 | 10.30 | 10.40 | 287,703 | -0.19(-1.76%) |
Sep 20, 2013 | 10.31 | 10.82 | 10.31 | 10.59 | 0 | +0.28(+2.72%) |
Sep 19, 2013 | 10.39 | 10.46 | 10.21 | 10.31 | 374,099 | -0.05(-0.53%) |
Sep 18, 2013 | 10.39 | 10.46 | 10.12 | 10.36 | 0 | -0.03(-0.25%) |
Sep 17, 2013 | 10.61 | 10.66 | 10.37 | 10.39 | 0 | -0.28(-2.60%) |
Sep 16, 2013 | 11.01 | 10.97 | 10.55 | 10.66 | 0 | -0.25(-2.30%) |
Sep 13, 2013 | 10.77 | 10.98 | 10.69 | 10.91 | 0 | +0.17(+1.56%) |
Sep 12, 2013 | 10.78 | 10.79 | 10.59 | 10.75 | 0 | -0.03(-0.30%) |
Sep 11, 2013 | 10.66 | 10.89 | 10.56 | 10.78 | 0 | +0.12(+1.15%) |
Sep 10, 2013 | 10.26 | 10.67 | 10.19 | 10.66 | 691,227 | +0.47(+4.61%) |
Sep 09, 2013 | 9.974 | 10.21 | 9.974 | 10.19 | 0 | +0.24(+2.39%) |
Sep 06, 2013 | 9.974 | 10.03 | 9.726 | 9.948 | 0 | +0.03(+0.32%) |
Sep 05, 2013 | 9.923 | 9.968 | 9.839 | 9.916 | 0 | +0.03(+0.26%) |
Sep 04, 2013 | 9.929 | 9.999 | 9.823 | 9.891 | 0 | -0.06(-0.58%) |