Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 10.83 | 10.84 | 10.57 | 10.59 | 88,186 | -0.21(-1.96%) |
Oct 30, 2013 | 10.99 | 10.99 | 10.70 | 10.80 | 103,205 | -0.15(-1.35%) |
Oct 29, 2013 | 10.88 | 11.00 | 10.85 | 10.95 | 68,004 | +0.22(+2.06%) |
Oct 28, 2013 | 10.80 | 10.86 | 10.73 | 10.73 | 72,410 | -0.06(-0.51%) |
Oct 25, 2013 | 10.82 | 10.88 | 10.75 | 10.78 | 47,342 | -0.05(-0.43%) |
Oct 24, 2013 | 10.75 | 10.86 | 10.73 | 10.83 | 46,495 | +0.10(+0.94%) |
Oct 23, 2013 | 10.84 | 10.86 | 10.68 | 10.73 | 70,723 | -0.24(-2.18%) |
Oct 22, 2013 | 10.99 | 11.00 | 10.88 | 10.96 | 47,132 | +0.05(+0.42%) |
Oct 21, 2013 | 10.93 | 10.95 | 10.85 | 10.92 | 59,578 | -0.07(-0.67%) |
Oct 18, 2013 | 10.92 | 11.04 | 10.86 | 10.99 | 41,721 | +0.07(+0.68%) |
Oct 17, 2013 | 10.90 | 10.96 | 10.85 | 10.92 | 61,671 | -0.09(-0.84%) |
Oct 16, 2013 | 10.87 | 11.04 | 10.87 | 11.01 | 144,712 | +0.23(+2.14%) |
Oct 15, 2013 | 10.84 | 10.92 | 10.73 | 10.78 | 112,371 | -0.41(-3.70%) |
Oct 14, 2013 | 11.07 | 11.21 | 11.07 | 11.19 | 65,646 | +0.00(+0.00%) |
Oct 11, 2013 | 10.96 | 11.19 | 10.96 | 11.19 | 182,502 | +0.23(+2.10%) |
Oct 10, 2013 | 10.97 | 11.02 | 10.92 | 10.96 | 114,756 | +0.05(+0.42%) |
Oct 09, 2013 | 10.92 | 10.96 | 10.82 | 10.92 | 87,249 | +0.06(+0.51%) |
Oct 08, 2013 | 10.96 | 11.04 | 10.81 | 10.86 | 130,069 | +0.11(+1.03%) |
Oct 07, 2013 | 10.66 | 10.89 | 10.64 | 10.75 | 187,442 | +0.30(+2.91%) |
Oct 04, 2013 | 10.38 | 10.48 | 10.29 | 10.45 | 80,560 | +0.05(+0.44%) |
Oct 03, 2013 | 10.50 | 10.51 | 10.33 | 10.40 | 98,822 | +0.00(+0.00%) |
Oct 02, 2013 | 10.45 | 10.45 | 10.36 | 10.40 | 119,149 | +0.06(+0.62%) |
Oct 01, 2013 | 10.26 | 10.39 | 10.26 | 10.34 | 145,766 | +0.36(+3.60%) |
Sep 27, 2013 | 9.952 | 10.02 | 9.906 | 9.979 | 202,146 | +0.03(+0.28%) |
Sep 26, 2013 | 10.01 | 10.09 | 9.952 | 9.952 | 94,539 | -0.06(-0.64%) |
Sep 25, 2013 | 10.09 | 10.09 | 10.01 | 10.02 | 80,054 | -0.11(-1.09%) |
Sep 24, 2013 | 10.14 | 10.18 | 10.10 | 10.13 | 188,380 | -0.10(-0.99%) |
Sep 23, 2013 | 10.16 | 10.29 | 10.10 | 10.23 | 268,491 | +0.28(+2.78%) |
Sep 20, 2013 | 10.01 | 10.08 | 9.924 | 9.952 | 114,898 | -0.04(-0.37%) |
Sep 19, 2013 | 10.03 | 10.10 | 9.961 | 9.989 | 109,004 | -0.05(-0.46%) |
Sep 18, 2013 | 10.03 | 10.10 | 9.860 | 10.03 | 140,599 | +0.00(+0.00%) |
Sep 17, 2013 | 10.14 | 10.15 | 9.979 | 10.03 | 88,410 | +0.01(+0.09%) |
Sep 16, 2013 | 10.12 | 10.13 | 9.998 | 10.03 | 163,129 | +0.01(+0.09%) |
Sep 13, 2013 | 9.998 | 10.08 | 9.979 | 10.02 | 169,757 | +0.03(+0.28%) |
Sep 12, 2013 | 10.17 | 10.20 | 9.979 | 9.989 | 59,815 | -0.15(-1.45%) |
Sep 11, 2013 | 10.12 | 10.21 | 10.11 | 10.14 | 118,305 | +0.15(+1.47%) |
Sep 10, 2013 | 9.989 | 10.07 | 9.915 | 9.989 | 281,725 | +0.17(+1.78%) |
Sep 09, 2013 | 9.814 | 9.887 | 9.657 | 9.814 | 163,225 | -0.08(-0.84%) |
Sep 06, 2013 | 9.970 | 9.989 | 9.823 | 9.897 | 144,643 | -0.06(-0.65%) |
Sep 05, 2013 | 9.961 | 10.11 | 9.961 | 9.961 | 43,466 | +0.03(+0.28%) |
Sep 04, 2013 | 10.13 | 10.13 | 9.915 | 9.933 | 81,450 | -0.22(-2.18%) |
Sep 03, 2013 | 10.11 | 10.15 | 10.04 | 10.15 | 107,850 | +0.25(+2.51%) |
Aug 30, 2013 | 10.03 | 10.07 | 9.887 | 9.906 | 137,650 | -0.14(-1.38%) |
Aug 29, 2013 | 10.12 | 10.21 | 9.989 | 10.04 | 133,040 | +0.24(+2.44%) |
Aug 28, 2013 | 9.648 | 9.841 | 9.593 | 9.805 | 247,189 | +0.31(+3.30%) |
Aug 27, 2013 | 9.915 | 9.933 | 9.298 | 9.491 | 500,010 | -0.75(-7.37%) |
Aug 26, 2013 | 10.49 | 10.50 | 10.15 | 10.25 | 206,334 | -0.54(-5.03%) |
Aug 23, 2013 | 10.63 | 10.85 | 10.60 | 10.79 | 100,798 | +0.13(+1.21%) |
Aug 22, 2013 | 10.77 | 10.84 | 10.49 | 10.66 | 223,838 | +0.12(+1.14%) |
Aug 21, 2013 | 10.69 | 10.79 | 10.51 | 10.54 | 363,427 | -0.15(-1.38%) |
Aug 20, 2013 | 10.65 | 10.71 | 10.53 | 10.69 | 120,912 | +0.06(+0.61%) |
Aug 19, 2013 | 10.61 | 10.70 | 10.54 | 10.62 | 199,723 | +0.38(+3.68%) |
Aug 16, 2013 | 10.33 | 10.34 | 10.14 | 10.25 | 116,550 | -0.11(-1.07%) |
Aug 15, 2013 | 10.27 | 10.38 | 10.26 | 10.36 | 93,653 | +0.06(+0.54%) |
Aug 14, 2013 | 10.30 | 10.33 | 10.17 | 10.30 | 98,582 | +0.01(+0.09%) |
Aug 13, 2013 | 10.26 | 10.47 | 10.25 | 10.29 | 194,966 | +0.21(+2.10%) |
Aug 12, 2013 | 10.06 | 10.13 | 10.03 | 10.08 | 129,379 | -0.06(-0.63%) |
Aug 09, 2013 | 10.11 | 10.22 | 10.05 | 10.15 | 56,687 | +0.04(+0.36%) |
Aug 08, 2013 | 10.22 | 10.22 | 10.02 | 10.11 | 124,884 | -0.07(-0.72%) |
Aug 07, 2013 | 10.27 | 10.31 | 10.12 | 10.18 | 130,902 | -0.14(-1.34%) |
Aug 06, 2013 | 10.34 | 10.45 | 10.24 | 10.32 | 109,142 | -0.02(-0.18%) |
Aug 05, 2013 | 10.26 | 10.48 | 10.13 | 10.34 | 186,584 | -0.07(-0.71%) |
Aug 02, 2013 | 10.37 | 10.45 | 10.33 | 10.41 | 79,626 | +0.03(+0.27%) |