Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 10.90 | 10.97 | 10.84 | 10.92 | 0 | +0.05(+0.47%) |
Nov 27, 2013 | 10.79 | 10.88 | 10.75 | 10.87 | 0 | +0.12(+1.10%) |
Nov 26, 2013 | 10.40 | 10.88 | 10.35 | 10.75 | 0 | +0.35(+3.32%) |
Nov 25, 2013 | 10.51 | 10.60 | 10.33 | 10.41 | 180,266 | -0.08(-0.74%) |
Nov 22, 2013 | 10.47 | 10.55 | 10.30 | 10.48 | 0 | +0.05(+0.51%) |
Nov 21, 2013 | 10.31 | 10.49 | 10.28 | 10.43 | 300,170 | +0.16(+1.58%) |
Nov 20, 2013 | 10.20 | 10.34 | 10.18 | 10.27 | 0 | +0.08(+0.83%) |
Nov 19, 2013 | 10.27 | 10.31 | 10.06 | 10.18 | 318,404 | -0.06(-0.57%) |
Nov 18, 2013 | 10.24 | 10.29 | 10.16 | 10.24 | 0 | +0.05(+0.52%) |
Nov 15, 2013 | 10.25 | 10.31 | 10.15 | 10.19 | 0 | -0.09(-0.85%) |
Nov 14, 2013 | 10.31 | 10.35 | 10.23 | 10.28 | 0 | -0.02(-0.23%) |
Nov 12, 2013 | 10.20 | 10.39 | 10.11 | 10.30 | 0 | +0.05(+0.47%) |
Nov 11, 2013 | 10.61 | 10.61 | 10.24 | 10.25 | 0 | -0.29(-2.80%) |
Nov 08, 2013 | 9.955 | 10.97 | 9.866 | 10.55 | 0 | +0.48(+4.78%) |
Nov 07, 2013 | 10.28 | 10.28 | 10.03 | 10.07 | 0 | -0.13(-1.28%) |
Nov 06, 2013 | 10.31 | 10.31 | 10.12 | 10.20 | 133,067 | -0.13(-1.22%) |
Nov 05, 2013 | 10.27 | 10.37 | 10.13 | 10.32 | 0 | -0.03(-0.28%) |
Nov 04, 2013 | 10.18 | 10.40 | 9.682 | 10.35 | 243,516 | +0.24(+2.39%) |
Nov 01, 2013 | 10.26 | 10.30 | 10.06 | 10.11 | 0 | -0.19(-1.81%) |
Oct 31, 2013 | 10.19 | 10.43 | 10.19 | 10.30 | 0 | +0.08(+0.76%) |
Oct 30, 2013 | 10.16 | 10.31 | 10.07 | 10.22 | 185,200 | +0.03(+0.31%) |
Oct 29, 2013 | 10.38 | 10.51 | 10.07 | 10.19 | 0 | -0.11(-1.10%) |
Oct 28, 2013 | 10.24 | 10.36 | 10.18 | 10.30 | 0 | +0.04(+0.42%) |
Oct 25, 2013 | 10.26 | 10.28 | 9.575 | 10.26 | 0 | +0.05(+0.45%) |
Oct 24, 2013 | 10.30 | 10.30 | 10.16 | 10.21 | 187,541 | -0.09(-0.87%) |
Oct 23, 2013 | 10.34 | 10.44 | 10.16 | 10.30 | 0 | -0.19(-1.82%) |
Oct 22, 2013 | 10.45 | 10.58 | 10.40 | 10.49 | 102,513 | -0.01(-0.09%) |
Oct 21, 2013 | 10.57 | 10.64 | 10.46 | 10.50 | 169,551 | -0.10(-0.91%) |
Oct 18, 2013 | 10.71 | 10.87 | 10.54 | 10.60 | 301,899 | -0.01(-0.11%) |
Oct 17, 2013 | 10.28 | 10.62 | 10.26 | 10.61 | 209,513 | +0.31(+2.98%) |
Oct 16, 2013 | 10.18 | 10.32 | 10.06 | 10.30 | 124,853 | +0.17(+1.67%) |
Oct 15, 2013 | 10.16 | 10.24 | 10.10 | 10.13 | 111,942 | -0.09(-0.90%) |
Oct 14, 2013 | 9.994 | 10.23 | 9.897 | 10.23 | 191,995 | +0.18(+1.78%) |
Oct 11, 2013 | 10.03 | 10.07 | 10.02 | 10.05 | 0 | +0.01(+0.12%) |
Oct 10, 2013 | 10.12 | 10.12 | 9.976 | 10.03 | 417,621 | +0.02(+0.17%) |
Oct 09, 2013 | 9.941 | 10.07 | 9.846 | 10.02 | 263,773 | +0.08(+0.85%) |
Oct 08, 2013 | 10.02 | 10.08 | 9.904 | 9.933 | 429,809 | -0.12(-1.20%) |
Oct 07, 2013 | 10.09 | 10.14 | 9.999 | 10.05 | 0 | -0.11(-1.07%) |
Oct 04, 2013 | 10.01 | 10.26 | 9.991 | 10.16 | 0 | +0.13(+1.25%) |
Oct 03, 2013 | 10.01 | 10.07 | 9.890 | 10.04 | 0 | -0.02(-0.24%) |
Oct 02, 2013 | 9.996 | 10.09 | 9.897 | 10.06 | 123,902 | -0.02(-0.19%) |
Oct 01, 2013 | 9.904 | 10.14 | 9.832 | 10.08 | 364,640 | +0.09(+0.89%) |
Sep 27, 2013 | 9.941 | 10.03 | 9.941 | 9.991 | 0 | -0.04(-0.39%) |
Sep 26, 2013 | 10.07 | 10.07 | 9.909 | 10.03 | 481,372 | -0.02(-0.18%) |
Sep 25, 2013 | 10.03 | 10.09 | 9.990 | 10.05 | 483,003 | +0.02(+0.22%) |
Sep 24, 2013 | 10.17 | 10.20 | 9.980 | 10.03 | 190,846 | -0.15(-1.52%) |
Sep 23, 2013 | 10.01 | 10.20 | 9.871 | 10.18 | 165,666 | +0.17(+1.74%) |
Sep 20, 2013 | 9.978 | 10.10 | 9.882 | 10.01 | 0 | +0.04(+0.36%) |
Sep 19, 2013 | 9.952 | 9.973 | 9.889 | 9.971 | 127,091 | +0.07(+0.76%) |
Sep 18, 2013 | 9.980 | 9.980 | 9.732 | 9.896 | 0 | -0.08(-0.85%) |
Sep 17, 2013 | 9.698 | 10.000 | 9.643 | 9.980 | 0 | +0.28(+2.91%) |
Sep 16, 2013 | 9.621 | 9.778 | 9.541 | 9.698 | 0 | +0.04(+0.43%) |
Sep 13, 2013 | 9.657 | 9.737 | 9.565 | 9.657 | 0 | +0.05(+0.53%) |
Sep 12, 2013 | 9.628 | 9.657 | 9.507 | 9.606 | 0 | -0.05(-0.52%) |
Sep 11, 2013 | 9.640 | 9.724 | 9.589 | 9.657 | 0 | +0.02(+0.20%) |
Sep 10, 2013 | 9.515 | 9.657 | 9.402 | 9.638 | 267,180 | +0.15(+1.58%) |
Sep 09, 2013 | 9.510 | 9.529 | 9.425 | 9.488 | 0 | +0.02(+0.26%) |
Sep 06, 2013 | 9.454 | 9.493 | 9.326 | 9.464 | 0 | +0.07(+0.72%) |
Sep 05, 2013 | 9.413 | 9.490 | 9.321 | 9.396 | 260,611 | -0.04(-0.38%) |
Sep 04, 2013 | 9.365 | 9.476 | 9.365 | 9.432 | 0 | -0.07(-0.71%) |