Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 10.12 | 10.20 | 10.12 | 10.16 | 7,917 | +0.01(+0.09%) |
Nov 27, 2013 | 10.15 | 10.19 | 10.15 | 10.15 | 38,921 | +0.01(+0.11%) |
Nov 26, 2013 | 10.07 | 10.18 | 10.07 | 10.14 | 27,456 | +0.01(+0.09%) |
Nov 25, 2013 | 10.11 | 10.15 | 10.11 | 10.13 | 42,324 | -0.03(-0.27%) |
Nov 22, 2013 | 10.11 | 10.17 | 10.06 | 10.16 | 103,933 | +0.10(+0.96%) |
Nov 21, 2013 | 10.19 | 10.19 | 10.06 | 10.06 | 179,222 | -0.02(-0.21%) |
Nov 20, 2013 | 10.17 | 10.17 | 10.07 | 10.08 | 24,592 | -0.06(-0.55%) |
Nov 19, 2013 | 10.05 | 10.14 | 10.05 | 10.14 | 27,397 | +0.03(+0.28%) |
Nov 18, 2013 | 10.14 | 10.14 | 10.08 | 10.11 | 19,885 | +0.02(+0.22%) |
Nov 15, 2013 | 10.12 | 10.12 | 10.08 | 10.09 | 45,043 | +0.03(+0.34%) |
Nov 14, 2013 | 10.02 | 10.11 | 10.02 | 10.05 | 41,479 | +0.00(+0.00%) |
Nov 12, 2013 | 9.996 | 10.12 | 9.996 | 10.05 | 70,977 | -0.00(-0.02%) |
Nov 11, 2013 | 10.16 | 10.16 | 10.01 | 10.05 | 39,693 | -0.05(-0.53%) |
Nov 08, 2013 | 10.09 | 10.14 | 10.08 | 10.11 | 16,603 | -0.01(-0.06%) |
Nov 07, 2013 | 10.16 | 10.17 | 10.11 | 10.11 | 13,775 | +0.00(+0.00%) |
Nov 06, 2013 | 10.09 | 10.17 | 10.09 | 10.11 | 44,292 | +0.02(+0.17%) |
Nov 05, 2013 | 10.21 | 10.58 | 10.05 | 10.10 | 46,888 | -0.16(-1.51%) |
Nov 04, 2013 | 10.25 | 10.58 | 10.08 | 10.25 | 22,741 | +0.13(+1.31%) |
Nov 01, 2013 | 10.09 | 10.19 | 10.09 | 10.12 | 106,036 | +0.01(+0.11%) |
Oct 31, 2013 | 10.18 | 10.26 | 10.11 | 10.11 | 11,213 | -0.03(-0.28%) |
Oct 30, 2013 | 10.14 | 10.21 | 10.11 | 10.14 | 97,929 | -0.04(-0.44%) |
Oct 29, 2013 | 10.13 | 10.19 | 10.13 | 10.18 | 123,662 | +0.03(+0.27%) |
Oct 28, 2013 | 10.13 | 10.16 | 10.12 | 10.15 | 25,907 | -0.04(-0.37%) |
Oct 25, 2013 | 10.28 | 10.28 | 10.12 | 10.19 | 17,129 | -0.01(-0.13%) |
Oct 24, 2013 | 10.23 | 10.23 | 10.14 | 10.20 | 16,913 | -0.00(-0.03%) |
Oct 23, 2013 | 10.25 | 10.25 | 10.10 | 10.21 | 49,972 | -0.01(-0.07%) |
Oct 22, 2013 | 10.06 | 10.21 | 10.06 | 10.21 | 18,604 | +0.14(+1.43%) |
Oct 21, 2013 | 10.01 | 10.09 | 9.924 | 10.07 | 49,500 | -0.01(-0.13%) |
Oct 18, 2013 | 10.06 | 10.10 | 10.03 | 10.08 | 22,706 | +0.05(+0.50%) |
Oct 17, 2013 | 9.962 | 10.05 | 9.899 | 10.03 | 169,799 | +0.12(+1.23%) |
Oct 16, 2013 | 9.961 | 9.976 | 9.911 | 9.911 | 70,061 | +0.01(+0.06%) |
Oct 15, 2013 | 9.972 | 9.980 | 9.905 | 9.905 | 25,638 | -0.13(-1.33%) |
Oct 14, 2013 | 10.04 | 10.04 | 9.966 | 10.04 | 25,581 | +0.04(+0.37%) |
Oct 11, 2013 | 10.04 | 10.04 | 9.994 | 10.00 | 15,959 | +0.01(+0.07%) |
Oct 10, 2013 | 9.994 | 10.02 | 9.977 | 9.994 | 4,331 | +0.01(+0.14%) |
Oct 09, 2013 | 10.04 | 10.04 | 9.966 | 9.980 | 15,533 | -0.04(-0.41%) |
Oct 08, 2013 | 10.10 | 10.10 | 9.989 | 10.02 | 14,713 | -0.02(-0.22%) |
Oct 07, 2013 | 10.000 | 10.06 | 10.000 | 10.04 | 10,910 | +0.01(+0.11%) |
Oct 04, 2013 | 10.07 | 10.08 | 10.03 | 10.03 | 26,744 | +0.01(+0.06%) |
Oct 03, 2013 | 10.06 | 10.06 | 10.01 | 10.03 | 38,043 | -0.01(-0.06%) |
Oct 02, 2013 | 10.02 | 10.07 | 10.02 | 10.03 | 19,539 | +0.01(+0.06%) |
Oct 01, 2013 | 10.05 | 10.07 | 10.02 | 10.03 | 11,360 | +0.01(+0.11%) |
Sep 27, 2013 | 10.05 | 10.11 | 10.02 | 10.02 | 68,867 | -0.05(-0.50%) |
Sep 26, 2013 | 10.08 | 10.09 | 10.03 | 10.07 | 52,541 | +0.02(+0.22%) |
Sep 25, 2013 | 10.04 | 10.08 | 10.04 | 10.04 | 19,419 | -0.01(-0.11%) |
Sep 24, 2013 | 10.03 | 10.07 | 10.02 | 10.06 | 9,644 | +0.01(+0.10%) |
Sep 23, 2013 | 10.02 | 10.08 | 10.02 | 10.04 | 15,022 | +0.02(+0.23%) |
Sep 20, 2013 | 10.03 | 10.06 | 10.01 | 10.02 | 15,319 | -0.05(-0.54%) |
Sep 19, 2013 | 10.06 | 10.12 | 10.05 | 10.08 | 32,272 | -0.01(-0.05%) |
Sep 18, 2013 | 10.01 | 10.08 | 9.823 | 10.08 | 210,156 | +0.10(+1.00%) |
Sep 17, 2013 | 9.836 | 9.989 | 9.836 | 9.982 | 76,544 | +0.05(+0.55%) |
Sep 16, 2013 | 10.02 | 10.02 | 9.928 | 9.928 | 48,333 | -0.03(-0.33%) |
Sep 13, 2013 | 9.911 | 10.01 | 9.867 | 9.961 | 32,655 | -0.01(-0.06%) |
Sep 12, 2013 | 10.03 | 10.03 | 9.966 | 9.966 | 55,605 | -0.04(-0.44%) |
Sep 11, 2013 | 9.999 | 10.04 | 9.983 | 10.01 | 70,584 | +0.02(+0.17%) |
Sep 10, 2013 | 9.999 | 10.02 | 9.983 | 9.994 | 62,261 | -0.02(-0.17%) |
Sep 09, 2013 | 9.999 | 10.04 | 9.994 | 10.01 | 34,522 | +0.03(+0.28%) |
Sep 06, 2013 | 9.999 | 10.05 | 9.983 | 9.983 | 177,473 | +0.02(+0.17%) |
Sep 05, 2013 | 10.13 | 10.13 | 9.966 | 9.966 | 75,767 | -0.13(-1.26%) |
Sep 04, 2013 | 10.01 | 10.12 | 10.01 | 10.09 | 71,484 | +0.06(+0.60%) |