Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 10.97 | 11.12 | 10.96 | 10.96 | 171,240 | -0.02(-0.18%) |
Oct 30, 2013 | 11.00 | 11.08 | 10.90 | 10.98 | 460,696 | -0.07(-0.63%) |
Oct 29, 2013 | 11.09 | 11.19 | 10.99 | 11.05 | 211,662 | -0.08(-0.72%) |
Oct 28, 2013 | 11.26 | 11.27 | 11.09 | 11.13 | 242,252 | -0.10(-0.89%) |
Oct 25, 2013 | 11.28 | 11.41 | 11.11 | 11.23 | 345,266 | -0.06(-0.53%) |
Oct 24, 2013 | 11.23 | 11.39 | 11.20 | 11.29 | 415,741 | +0.02(+0.18%) |
Oct 23, 2013 | 10.61 | 11.42 | 10.61 | 11.27 | 1,420,823 | +0.78(+7.44%) |
Oct 22, 2013 | 10.76 | 10.77 | 10.35 | 10.49 | 575,451 | -0.27(-2.51%) |
Oct 21, 2013 | 10.84 | 10.99 | 10.67 | 10.76 | 613,756 | -0.32(-2.89%) |
Oct 18, 2013 | 11.21 | 11.21 | 11.04 | 11.08 | 293,226 | -0.10(-0.89%) |
Oct 17, 2013 | 11.10 | 11.23 | 11.10 | 11.18 | 204,616 | -0.01(-0.09%) |
Oct 16, 2013 | 11.12 | 11.23 | 11.08 | 11.19 | 155,109 | +0.12(+1.08%) |
Oct 15, 2013 | 11.14 | 11.20 | 11.04 | 11.07 | 188,900 | -0.13(-1.16%) |
Oct 14, 2013 | 11.13 | 11.25 | 11.13 | 11.20 | 76,301 | +0.04(+0.36%) |
Oct 11, 2013 | 11.06 | 11.18 | 10.94 | 11.16 | 175,339 | +0.15(+1.36%) |
Oct 10, 2013 | 11.00 | 11.06 | 10.91 | 11.01 | 318,095 | +0.09(+0.82%) |
Oct 09, 2013 | 10.90 | 11.00 | 10.85 | 10.92 | 340,432 | +0.02(+0.18%) |
Oct 08, 2013 | 10.99 | 11.10 | 10.79 | 10.90 | 221,071 | -0.09(-0.82%) |
Oct 07, 2013 | 11.11 | 11.16 | 10.98 | 10.99 | 150,544 | -0.17(-1.52%) |
Oct 04, 2013 | 11.02 | 11.22 | 11.01 | 11.16 | 121,145 | +0.12(+1.09%) |
Oct 03, 2013 | 11.10 | 11.17 | 10.95 | 11.04 | 261,930 | -0.09(-0.81%) |
Oct 02, 2013 | 11.18 | 11.29 | 11.12 | 11.13 | 314,928 | -0.18(-1.59%) |
Oct 01, 2013 | 11.03 | 11.49 | 11.00 | 11.31 | 512,958 | +0.28(+2.54%) |
Sep 30, 2013 | 11.11 | 11.26 | 11.03 | 11.03 | 335,012 | -0.19(-1.69%) |
Sep 27, 2013 | 11.23 | 11.31 | 11.14 | 11.22 | 212,164 | -0.05(-0.44%) |
Sep 26, 2013 | 11.20 | 11.31 | 11.20 | 11.27 | 351,211 | +0.04(+0.36%) |
Sep 25, 2013 | 11.15 | 11.39 | 11.15 | 11.23 | 543,067 | +0.08(+0.72%) |
Sep 24, 2013 | 10.96 | 11.23 | 10.96 | 11.15 | 230,917 | +0.18(+1.64%) |
Sep 23, 2013 | 10.82 | 11.01 | 10.82 | 10.97 | 319,367 | +0.08(+0.73%) |
Sep 20, 2013 | 11.02 | 11.04 | 10.89 | 10.89 | 249,164 | -0.11(-1.00%) |
Sep 19, 2013 | 11.03 | 11.09 | 10.99 | 11.00 | 159,836 | -0.08(-0.72%) |
Sep 18, 2013 | 11.11 | 11.19 | 10.96 | 11.08 | 221,989 | -0.05(-0.45%) |
Sep 17, 2013 | 11.24 | 11.32 | 11.10 | 11.13 | 246,651 | -0.08(-0.71%) |
Sep 16, 2013 | 11.16 | 11.24 | 11.14 | 11.21 | 173,141 | +0.09(+0.81%) |
Sep 13, 2013 | 11.17 | 11.24 | 11.08 | 11.12 | 214,939 | -0.02(-0.18%) |
Sep 12, 2013 | 11.18 | 11.26 | 11.11 | 11.14 | 223,903 | -0.05(-0.45%) |
Sep 11, 2013 | 11.00 | 11.21 | 10.91 | 11.19 | 514,025 | +0.14(+1.27%) |
Sep 10, 2013 | 11.26 | 11.26 | 11.03 | 11.05 | 935,493 | -0.13(-1.16%) |
Sep 09, 2013 | 11.06 | 11.21 | 11.02 | 11.18 | 310,088 | +0.20(+1.82%) |
Sep 06, 2013 | 11.17 | 11.25 | 10.98 | 10.98 | 349,660 | -0.10(-0.90%) |
Sep 05, 2013 | 10.95 | 11.20 | 10.95 | 11.08 | 609,707 | +0.14(+1.28%) |
Sep 04, 2013 | 10.88 | 11.00 | 10.85 | 10.94 | 175,046 | +0.09(+0.83%) |
Sep 03, 2013 | 10.70 | 10.89 | 10.70 | 10.85 | 380,696 | +0.24(+2.26%) |
Aug 30, 2013 | 10.79 | 10.79 | 10.57 | 10.61 | 166,167 | -0.14(-1.30%) |
Aug 29, 2013 | 10.72 | 10.83 | 10.67 | 10.75 | 250,517 | +0.05(+0.47%) |
Aug 28, 2013 | 10.21 | 10.84 | 10.21 | 10.70 | 724,162 | +0.50(+4.90%) |
Aug 27, 2013 | 10.41 | 10.46 | 10.19 | 10.20 | 251,248 | -0.31(-2.95%) |
Aug 26, 2013 | 10.74 | 10.75 | 10.48 | 10.51 | 277,663 | -0.26(-2.41%) |
Aug 23, 2013 | 10.71 | 10.82 | 10.68 | 10.77 | 133,030 | +0.05(+0.47%) |
Aug 22, 2013 | 10.73 | 10.85 | 10.66 | 10.72 | 126,359 | +0.02(+0.19%) |
Aug 21, 2013 | 10.75 | 10.77 | 10.61 | 10.70 | 199,370 | -0.11(-1.02%) |
Aug 20, 2013 | 10.67 | 10.94 | 10.63 | 10.81 | 559,453 | +0.17(+1.60%) |
Aug 19, 2013 | 10.76 | 10.76 | 10.58 | 10.64 | 121,549 | -0.11(-1.02%) |
Aug 16, 2013 | 10.69 | 10.80 | 10.67 | 10.75 | 213,448 | +0.05(+0.47%) |
Aug 15, 2013 | 10.84 | 10.90 | 10.65 | 10.70 | 214,323 | -0.22(-2.01%) |
Aug 14, 2013 | 10.98 | 11.00 | 10.89 | 10.92 | 175,586 | -0.06(-0.55%) |
Aug 13, 2013 | 10.76 | 11.08 | 10.73 | 10.98 | 1,088,599 | +0.20(+1.86%) |
Aug 12, 2013 | 10.95 | 11.07 | 10.74 | 10.78 | 754,061 | -0.28(-2.53%) |
Aug 09, 2013 | 11.09 | 11.20 | 10.97 | 11.06 | 244,002 | -0.07(-0.63%) |
Aug 08, 2013 | 10.93 | 11.17 | 10.93 | 11.13 | 260,089 | +0.26(+2.39%) |
Aug 07, 2013 | 11.04 | 11.06 | 10.81 | 10.87 | 649,653 | -0.21(-1.90%) |
Aug 06, 2013 | 10.87 | 11.30 | 10.84 | 11.08 | 336,238 | +0.19(+1.74%) |
Aug 05, 2013 | 10.79 | 10.96 | 10.71 | 10.89 | 516,031 | +0.21(+1.97%) |
Aug 02, 2013 | 10.70 | 10.83 | 10.63 | 10.68 | 249,940 | -0.07(-0.65%) |