Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 11.35 | 11.44 | 11.30 | 11.30 | 632,704 | -0.06(-0.49%) |
Oct 30, 2013 | 11.65 | 11.68 | 11.19 | 11.35 | 544,882 | -0.26(-2.26%) |
Oct 29, 2013 | 11.19 | 11.61 | 11.15 | 11.61 | 712,662 | +0.48(+4.33%) |
Oct 28, 2013 | 11.14 | 11.18 | 11.03 | 11.13 | 383,564 | -0.03(-0.31%) |
Oct 25, 2013 | 11.30 | 11.36 | 11.12 | 11.16 | 338,098 | -0.09(-0.80%) |
Oct 24, 2013 | 11.16 | 11.32 | 11.09 | 11.25 | 685,890 | +0.11(+0.99%) |
Oct 23, 2013 | 11.03 | 11.21 | 10.98 | 11.14 | 549,530 | +0.01(+0.12%) |
Oct 22, 2013 | 11.21 | 11.22 | 11.10 | 11.13 | 394,444 | -0.03(-0.25%) |
Oct 21, 2013 | 11.21 | 11.21 | 11.09 | 11.16 | 372,388 | -0.03(-0.31%) |
Oct 18, 2013 | 11.20 | 11.21 | 11.00 | 11.19 | 810,724 | +0.10(+0.93%) |
Oct 17, 2013 | 10.98 | 11.12 | 10.95 | 11.09 | 441,241 | +0.08(+0.69%) |
Oct 16, 2013 | 10.99 | 11.02 | 10.81 | 11.01 | 391,464 | +0.14(+1.33%) |
Oct 15, 2013 | 10.93 | 11.02 | 10.79 | 10.87 | 567,915 | -0.15(-1.38%) |
Oct 14, 2013 | 10.88 | 11.03 | 10.88 | 11.02 | 357,818 | +0.03(+0.31%) |
Oct 11, 2013 | 10.60 | 10.99 | 10.56 | 10.98 | 476,324 | +0.34(+3.17%) |
Oct 10, 2013 | 10.53 | 10.65 | 10.46 | 10.65 | 382,425 | +0.31(+3.00%) |
Oct 09, 2013 | 10.39 | 10.44 | 10.27 | 10.34 | 831,575 | -0.03(-0.27%) |
Oct 08, 2013 | 10.57 | 10.65 | 10.36 | 10.36 | 599,440 | -0.27(-2.53%) |
Oct 07, 2013 | 10.79 | 10.89 | 10.63 | 10.63 | 437,706 | -0.29(-2.65%) |
Oct 04, 2013 | 11.03 | 11.05 | 10.83 | 10.92 | 816,993 | -0.14(-1.25%) |
Oct 03, 2013 | 11.52 | 11.53 | 11.05 | 11.06 | 965,307 | -0.52(-4.52%) |
Oct 02, 2013 | 11.48 | 11.63 | 11.44 | 11.58 | 907,012 | +0.01(+0.06%) |
Oct 01, 2013 | 11.47 | 11.61 | 11.45 | 11.58 | 756,312 | +0.12(+1.08%) |
Sep 30, 2013 | 11.12 | 11.48 | 11.08 | 11.45 | 1,069,787 | +0.18(+1.59%) |
Sep 27, 2013 | 11.14 | 11.30 | 11.05 | 11.27 | 471,078 | +0.03(+0.24%) |
Sep 26, 2013 | 11.29 | 11.35 | 11.06 | 11.25 | 470,109 | +0.01(+0.12%) |
Sep 25, 2013 | 11.12 | 11.37 | 11.12 | 11.23 | 581,187 | +0.14(+1.23%) |
Sep 24, 2013 | 11.16 | 11.27 | 11.10 | 11.10 | 692,654 | -0.08(-0.67%) |
Sep 23, 2013 | 11.03 | 11.22 | 10.91 | 11.17 | 1,767,340 | +0.11(+0.99%) |
Sep 20, 2013 | 10.86 | 11.10 | 10.69 | 11.06 | 1,763,550 | +0.28(+2.60%) |
Sep 19, 2013 | 9.425 | 10.92 | 9.425 | 10.78 | 1,780,616 | +0.06(+0.57%) |
Sep 18, 2013 | 10.55 | 10.79 | 10.38 | 10.72 | 795,562 | +0.14(+1.36%) |
Sep 17, 2013 | 10.12 | 10.58 | 10.10 | 10.58 | 820,428 | +0.45(+4.46%) |
Sep 16, 2013 | 10.21 | 10.28 | 10.05 | 10.12 | 382,114 | +0.08(+0.75%) |
Sep 13, 2013 | 10.05 | 10.12 | 9.952 | 10.05 | 441,689 | +0.01(+0.07%) |
Sep 12, 2013 | 10.18 | 10.27 | 10.02 | 10.04 | 263,987 | -0.16(-1.61%) |
Sep 11, 2013 | 10.15 | 10.28 | 10.10 | 10.21 | 307,937 | +0.06(+0.61%) |
Sep 10, 2013 | 10.13 | 10.14 | 10.04 | 10.14 | 311,276 | +0.07(+0.68%) |
Sep 09, 2013 | 9.877 | 10.08 | 9.843 | 10.08 | 544,267 | +0.25(+2.58%) |
Sep 06, 2013 | 9.939 | 9.993 | 9.617 | 9.822 | 560,579 | -0.06(-0.62%) |
Sep 05, 2013 | 10.05 | 10.07 | 9.829 | 9.884 | 458,448 | -0.16(-1.57%) |
Sep 04, 2013 | 9.850 | 10.05 | 9.850 | 10.04 | 569,472 | +0.19(+1.95%) |
Sep 03, 2013 | 10.12 | 10.27 | 9.726 | 9.850 | 578,012 | -0.10(-0.96%) |
Aug 30, 2013 | 10.27 | 10.29 | 9.904 | 9.945 | 509,396 | -0.31(-3.01%) |
Aug 29, 2013 | 10.01 | 10.33 | 10.01 | 10.25 | 464,153 | +0.24(+2.39%) |
Aug 28, 2013 | 10.09 | 10.13 | 10.01 | 10.01 | 345,241 | -0.10(-0.95%) |
Aug 27, 2013 | 10.27 | 10.38 | 10.11 | 10.11 | 574,913 | -0.34(-3.28%) |
Aug 26, 2013 | 10.42 | 10.51 | 10.27 | 10.45 | 494,240 | +0.08(+0.79%) |
Aug 23, 2013 | 10.38 | 10.45 | 10.27 | 10.37 | 250,142 | +0.01(+0.13%) |
Aug 22, 2013 | 10.28 | 10.38 | 10.22 | 10.36 | 299,447 | +0.11(+1.07%) |
Aug 21, 2013 | 10.19 | 10.31 | 10.12 | 10.25 | 466,741 | -0.01(-0.07%) |
Aug 20, 2013 | 10.10 | 10.26 | 10.02 | 10.25 | 255,163 | +0.15(+1.49%) |
Aug 19, 2013 | 10.22 | 10.25 | 10.09 | 10.10 | 388,257 | -0.14(-1.34%) |
Aug 16, 2013 | 10.21 | 10.38 | 10.19 | 10.24 | 315,415 | -0.03(-0.33%) |
Aug 15, 2013 | 10.54 | 10.54 | 10.27 | 10.27 | 518,424 | -0.45(-4.15%) |
Aug 14, 2013 | 10.75 | 10.78 | 10.70 | 10.72 | 432,281 | -0.01(-0.13%) |
Aug 13, 2013 | 10.72 | 10.78 | 10.66 | 10.73 | 313,965 | +0.03(+0.26%) |
Aug 12, 2013 | 10.52 | 10.73 | 10.51 | 10.71 | 306,370 | +0.08(+0.71%) |
Aug 09, 2013 | 10.57 | 10.74 | 10.53 | 10.63 | 419,981 | +0.05(+0.52%) |
Aug 08, 2013 | 10.41 | 10.60 | 10.40 | 10.58 | 347,380 | +0.20(+1.91%) |
Aug 07, 2013 | 10.29 | 10.44 | 10.26 | 10.38 | 385,460 | +0.03(+0.26%) |
Aug 06, 2013 | 10.50 | 10.55 | 10.32 | 10.35 | 261,942 | -0.16(-1.56%) |
Aug 05, 2013 | 10.40 | 10.69 | 10.40 | 10.51 | 1,011,829 | +0.03(+0.33%) |
Aug 02, 2013 | 10.54 | 10.58 | 10.42 | 10.48 | 687,223 | -0.12(-1.16%) |