Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 10.02 | 10.07 | 9.917 | 9.936 | 167,610 | -0.10(-0.95%) |
Nov 27, 2013 | 10.28 | 10.30 | 10.00 | 10.03 | 226,068 | -0.24(-2.32%) |
Nov 26, 2013 | 10.11 | 10.27 | 10.09 | 10.27 | 541,377 | +0.18(+1.80%) |
Nov 25, 2013 | 10.18 | 10.20 | 9.932 | 10.09 | 379,446 | -0.07(-0.66%) |
Nov 22, 2013 | 9.956 | 10.18 | 9.898 | 10.16 | 930,812 | +0.18(+1.82%) |
Nov 21, 2013 | 10.12 | 10.24 | 9.917 | 9.975 | 484,514 | -0.10(-0.95%) |
Nov 20, 2013 | 10.11 | 10.30 | 10.00 | 10.07 | 257,409 | -0.01(-0.10%) |
Nov 19, 2013 | 10.02 | 10.15 | 10.01 | 10.08 | 340,367 | +0.03(+0.29%) |
Nov 18, 2013 | 10.78 | 10.78 | 10.02 | 10.05 | 923,533 | -0.14(-1.40%) |
Nov 15, 2013 | 10.18 | 10.32 | 10.06 | 10.19 | 820,392 | +0.10(+0.94%) |
Nov 14, 2013 | 9.679 | 10.15 | 9.574 | 10.10 | 626,134 | +0.36(+3.73%) |
Nov 12, 2013 | 9.736 | 9.793 | 9.650 | 9.736 | 377,594 | -0.05(-0.49%) |
Nov 11, 2013 | 9.936 | 10.01 | 9.750 | 9.784 | 197,764 | -0.18(-1.82%) |
Nov 08, 2013 | 9.822 | 9.975 | 9.664 | 9.965 | 609,372 | +0.15(+1.56%) |
Nov 07, 2013 | 10.02 | 10.02 | 9.679 | 9.812 | 717,832 | -0.16(-1.63%) |
Nov 06, 2013 | 9.917 | 10.06 | 9.805 | 9.975 | 411,528 | +0.13(+1.36%) |
Nov 05, 2013 | 9.936 | 10.19 | 9.822 | 9.841 | 443,244 | -0.23(-2.27%) |
Nov 04, 2013 | 10.23 | 10.24 | 10.01 | 10.07 | 453,198 | -0.15(-1.49%) |
Nov 01, 2013 | 10.22 | 10.27 | 9.946 | 10.22 | 463,888 | +0.05(+0.47%) |
Oct 31, 2013 | 10.30 | 10.30 | 10.08 | 10.18 | 253,630 | -0.10(-0.93%) |
Oct 30, 2013 | 10.35 | 10.38 | 10.15 | 10.27 | 222,688 | -0.05(-0.46%) |
Oct 29, 2013 | 10.35 | 10.47 | 10.31 | 10.32 | 265,783 | -0.01(-0.09%) |
Oct 28, 2013 | 10.29 | 10.39 | 10.26 | 10.33 | 185,475 | +0.00(+0.00%) |
Oct 25, 2013 | 10.26 | 10.37 | 10.15 | 10.33 | 230,195 | +0.10(+0.93%) |
Oct 24, 2013 | 10.03 | 10.23 | 9.908 | 10.23 | 263,354 | +0.24(+2.39%) |
Oct 23, 2013 | 9.927 | 10.08 | 9.803 | 9.994 | 312,046 | +0.00(+0.00%) |
Oct 22, 2013 | 10.27 | 10.29 | 9.860 | 9.994 | 662,335 | -0.23(-2.24%) |
Oct 21, 2013 | 10.04 | 10.22 | 10.02 | 10.22 | 477,778 | +0.16(+1.61%) |
Oct 18, 2013 | 10.29 | 10.31 | 10.04 | 10.06 | 467,591 | -0.15(-1.50%) |
Oct 17, 2013 | 10.08 | 10.21 | 10.01 | 10.21 | 455,550 | +0.10(+0.94%) |
Oct 16, 2013 | 10.30 | 10.39 | 10.06 | 10.12 | 383,257 | -0.12(-1.21%) |
Oct 15, 2013 | 10.43 | 10.43 | 10.18 | 10.24 | 662,283 | -0.01(-0.09%) |
Oct 14, 2013 | 10.07 | 10.27 | 9.994 | 10.25 | 436,110 | +0.14(+1.42%) |
Oct 11, 2013 | 9.736 | 10.11 | 9.736 | 10.11 | 1,117,781 | +0.30(+3.02%) |
Oct 10, 2013 | 9.736 | 9.831 | 9.688 | 9.812 | 248,613 | +0.14(+1.48%) |
Oct 09, 2013 | 9.841 | 9.841 | 9.574 | 9.669 | 214,936 | -0.18(-1.84%) |
Oct 08, 2013 | 10.04 | 10.08 | 9.817 | 9.851 | 308,951 | -0.15(-1.53%) |
Oct 07, 2013 | 9.927 | 10.03 | 9.889 | 10.00 | 133,914 | -0.01(-0.09%) |
Oct 04, 2013 | 9.956 | 10.08 | 9.956 | 10.01 | 532,984 | +0.05(+0.48%) |
Oct 03, 2013 | 10.06 | 10.09 | 9.908 | 9.965 | 298,145 | -0.08(-0.76%) |
Oct 02, 2013 | 9.936 | 10.09 | 9.851 | 10.04 | 930,781 | +0.10(+0.96%) |
Oct 01, 2013 | 9.774 | 9.956 | 9.774 | 9.946 | 520,121 | -0.02(-0.19%) |
Sep 27, 2013 | 10.13 | 10.18 | 9.917 | 9.965 | 355,454 | -0.21(-2.06%) |
Sep 26, 2013 | 10.20 | 10.26 | 10.14 | 10.18 | 329,319 | +0.00(+0.00%) |
Sep 25, 2013 | 10.11 | 10.19 | 10.07 | 10.18 | 395,393 | +0.08(+0.76%) |
Sep 24, 2013 | 10.07 | 10.13 | 9.925 | 10.10 | 583,461 | +0.02(+0.19%) |
Sep 23, 2013 | 10.23 | 10.30 | 10.06 | 10.08 | 675,920 | -0.18(-1.77%) |
Sep 20, 2013 | 10.21 | 10.29 | 10.10 | 10.26 | 2,797,101 | +0.02(+0.19%) |
Sep 19, 2013 | 10.41 | 10.50 | 10.12 | 10.24 | 1,183,592 | -0.13(-1.29%) |
Sep 18, 2013 | 10.12 | 10.41 | 10.09 | 10.38 | 771,287 | +0.24(+2.35%) |
Sep 17, 2013 | 10.18 | 10.23 | 10.11 | 10.14 | 599,259 | -0.01(-0.09%) |
Sep 16, 2013 | 10.18 | 10.30 | 10.13 | 10.15 | 905,691 | +0.14(+1.43%) |
Sep 13, 2013 | 10.29 | 10.44 | 9.975 | 10.00 | 946,594 | -0.39(-3.77%) |
Sep 12, 2013 | 10.06 | 10.51 | 10.04 | 10.39 | 1,026,675 | +0.34(+3.42%) |
Sep 11, 2013 | 9.965 | 10.26 | 9.870 | 10.05 | 1,207,615 | +0.10(+1.06%) |
Sep 10, 2013 | 9.936 | 9.994 | 9.870 | 9.946 | 455,681 | +0.01(+0.10%) |
Sep 09, 2013 | 9.936 | 9.994 | 9.870 | 9.936 | 430,163 | +0.04(+0.39%) |
Sep 06, 2013 | 9.965 | 10.04 | 9.889 | 9.898 | 339,134 | -0.02(-0.19%) |
Sep 05, 2013 | 9.946 | 10.02 | 9.851 | 9.917 | 505,587 | -0.01(-0.10%) |
Sep 04, 2013 | 9.717 | 9.984 | 9.707 | 9.927 | 831,607 | +0.26(+2.67%) |