Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 10.66 | 10.75 | 10.66 | 10.75 | 206,414 | +0.30(+2.84%) |
Nov 27, 2013 | 10.47 | 10.48 | 10.40 | 10.45 | 116,056 | -0.01(-0.09%) |
Nov 26, 2013 | 10.40 | 10.52 | 10.39 | 10.46 | 293,183 | +0.07(+0.71%) |
Nov 25, 2013 | 10.41 | 10.49 | 10.37 | 10.39 | 479,981 | +0.03(+0.27%) |
Nov 22, 2013 | 10.28 | 10.38 | 10.20 | 10.36 | 501,803 | +0.25(+2.48%) |
Nov 21, 2013 | 10.01 | 10.12 | 10.01 | 10.11 | 220,313 | +0.05(+0.46%) |
Nov 20, 2013 | 10.17 | 10.21 | 10.06 | 10.06 | 193,677 | -0.04(-0.37%) |
Nov 19, 2013 | 10.14 | 10.15 | 10.09 | 10.10 | 203,232 | -0.09(-0.91%) |
Nov 18, 2013 | 10.28 | 10.29 | 10.18 | 10.19 | 276,757 | -0.10(-0.99%) |
Nov 15, 2013 | 10.20 | 10.34 | 10.20 | 10.30 | 235,831 | +0.16(+1.56%) |
Nov 14, 2013 | 9.990 | 10.14 | 9.990 | 10.14 | 344,553 | +0.08(+0.83%) |
Nov 12, 2013 | 9.870 | 10.06 | 9.833 | 10.06 | 211,017 | +0.28(+2.85%) |
Nov 11, 2013 | 9.814 | 9.814 | 9.703 | 9.777 | 727,515 | -0.20(-2.04%) |
Nov 08, 2013 | 10.03 | 10.04 | 9.907 | 9.981 | 625,999 | -0.31(-2.98%) |
Nov 07, 2013 | 10.52 | 10.52 | 10.27 | 10.29 | 298,027 | -0.28(-2.63%) |
Nov 06, 2013 | 10.65 | 10.69 | 10.55 | 10.57 | 284,830 | -0.07(-0.70%) |
Nov 05, 2013 | 10.77 | 10.78 | 10.64 | 10.64 | 210,126 | -0.27(-2.47%) |
Nov 04, 2013 | 10.92 | 10.96 | 10.87 | 10.91 | 170,237 | +0.02(+0.17%) |
Nov 01, 2013 | 10.90 | 10.96 | 10.81 | 10.89 | 239,501 | +0.04(+0.34%) |
Oct 31, 2013 | 10.83 | 10.96 | 10.83 | 10.85 | 224,235 | +0.11(+1.04%) |
Oct 30, 2013 | 10.80 | 10.84 | 10.70 | 10.74 | 310,481 | +0.04(+0.35%) |
Oct 29, 2013 | 10.70 | 10.77 | 10.67 | 10.70 | 222,063 | -0.02(-0.17%) |
Oct 28, 2013 | 10.67 | 10.78 | 10.67 | 10.72 | 171,669 | +0.06(+0.52%) |
Oct 25, 2013 | 10.75 | 10.75 | 10.60 | 10.67 | 416,633 | -0.25(-2.29%) |
Oct 24, 2013 | 10.96 | 10.96 | 10.86 | 10.92 | 151,527 | -0.06(-0.59%) |
Oct 23, 2013 | 10.98 | 11.09 | 10.97 | 10.98 | 1,134,222 | -0.03(-0.25%) |
Oct 22, 2013 | 10.95 | 11.10 | 10.90 | 11.01 | 496,120 | +0.20(+1.89%) |
Oct 21, 2013 | 10.82 | 10.86 | 10.79 | 10.81 | 261,088 | -0.16(-1.44%) |
Oct 18, 2013 | 10.94 | 11.02 | 10.86 | 10.96 | 393,789 | +0.01(+0.08%) |
Oct 17, 2013 | 10.54 | 11.07 | 10.53 | 10.96 | 1,232,368 | +0.27(+2.52%) |
Oct 16, 2013 | 10.78 | 10.83 | 10.66 | 10.69 | 520,511 | +0.04(+0.35%) |
Oct 15, 2013 | 10.56 | 10.67 | 10.55 | 10.65 | 461,146 | -0.15(-1.37%) |
Oct 14, 2013 | 10.79 | 10.81 | 10.72 | 10.80 | 334,505 | +0.07(+0.69%) |
Oct 11, 2013 | 10.66 | 10.80 | 10.58 | 10.72 | 1,336,608 | +0.08(+0.78%) |
Oct 10, 2013 | 10.65 | 10.65 | 10.55 | 10.64 | 319,764 | +0.13(+1.24%) |
Oct 09, 2013 | 10.38 | 10.55 | 10.32 | 10.51 | 532,925 | +0.12(+1.16%) |
Oct 08, 2013 | 10.44 | 10.57 | 10.38 | 10.39 | 444,787 | -0.11(-1.06%) |
Oct 07, 2013 | 10.38 | 10.52 | 10.35 | 10.50 | 469,703 | -0.07(-0.70%) |
Oct 04, 2013 | 10.44 | 10.57 | 10.39 | 10.57 | 1,163,165 | -0.34(-3.14%) |
Oct 03, 2013 | 10.90 | 10.95 | 10.81 | 10.92 | 313,561 | +0.06(+0.51%) |
Oct 02, 2013 | 10.81 | 10.92 | 10.78 | 10.86 | 630,467 | -0.34(-3.06%) |
Oct 01, 2013 | 11.09 | 11.24 | 11.06 | 11.21 | 632,544 | -0.19(-1.63%) |
Sep 27, 2013 | 11.47 | 11.47 | 11.38 | 11.39 | 186,122 | -0.16(-1.37%) |
Sep 26, 2013 | 11.52 | 11.60 | 11.47 | 11.55 | 438,062 | +0.08(+0.73%) |
Sep 25, 2013 | 11.47 | 11.48 | 11.42 | 11.47 | 228,222 | -0.26(-2.21%) |
Sep 24, 2013 | 11.67 | 11.81 | 11.67 | 11.72 | 316,633 | +0.19(+1.69%) |
Sep 23, 2013 | 11.56 | 11.56 | 11.42 | 11.53 | 321,859 | +0.00(+0.00%) |
Sep 20, 2013 | 11.58 | 11.69 | 11.48 | 11.53 | 353,129 | -0.14(-1.19%) |
Sep 19, 2013 | 11.68 | 11.73 | 11.60 | 11.67 | 543,602 | +0.00(+0.00%) |
Sep 18, 2013 | 11.38 | 11.70 | 11.34 | 11.67 | 1,540,442 | +0.38(+3.37%) |
Sep 17, 2013 | 11.43 | 11.45 | 11.28 | 11.29 | 694,786 | -0.20(-1.77%) |
Sep 16, 2013 | 11.58 | 11.55 | 11.47 | 11.49 | 445,449 | -0.05(-0.40%) |
Sep 13, 2013 | 11.62 | 11.65 | 11.51 | 11.54 | 834,516 | +0.04(+0.32%) |
Sep 12, 2013 | 11.64 | 11.64 | 11.49 | 11.50 | 908,428 | -0.56(-4.62%) |
Sep 11, 2013 | 12.12 | 12.13 | 12.03 | 12.06 | 667,210 | -0.44(-3.49%) |
Sep 10, 2013 | 12.53 | 12.59 | 12.47 | 12.49 | 805,034 | +0.13(+1.05%) |
Sep 09, 2013 | 12.24 | 12.40 | 12.24 | 12.37 | 653,923 | +0.27(+2.22%) |
Sep 06, 2013 | 12.11 | 12.14 | 12.01 | 12.10 | 221,942 | +0.07(+0.62%) |
Sep 05, 2013 | 11.96 | 12.03 | 11.92 | 12.02 | 305,127 | -0.19(-1.59%) |
Sep 04, 2013 | 12.12 | 12.24 | 12.08 | 12.22 | 288,655 | +0.09(+0.77%) |