Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 11.01 | 11.20 | 10.98 | 11.15 | 509,805 | -0.01(-0.06%) |
Nov 27, 2013 | 11.09 | 11.27 | 11.00 | 11.15 | 404,186 | +0.01(+0.06%) |
Nov 26, 2013 | 11.05 | 11.17 | 10.97 | 11.15 | 512,983 | +0.03(+0.22%) |
Nov 25, 2013 | 11.30 | 11.34 | 11.06 | 11.12 | 334,383 | -0.37(-3.21%) |
Nov 22, 2013 | 11.49 | 11.60 | 11.45 | 11.49 | 400,406 | +0.23(+2.05%) |
Nov 21, 2013 | 11.07 | 11.32 | 11.05 | 11.26 | 381,127 | +0.07(+0.67%) |
Nov 20, 2013 | 11.13 | 11.33 | 11.08 | 11.18 | 314,059 | +0.03(+0.28%) |
Nov 19, 2013 | 11.37 | 11.38 | 11.12 | 11.15 | 364,670 | -0.17(-1.54%) |
Nov 18, 2013 | 11.25 | 11.46 | 11.23 | 11.33 | 644,540 | +0.11(+0.95%) |
Nov 15, 2013 | 11.18 | 11.25 | 11.17 | 11.22 | 180,538 | +0.04(+0.34%) |
Nov 14, 2013 | 10.75 | 11.18 | 10.70 | 11.18 | 605,633 | +0.68(+6.48%) |
Nov 12, 2013 | 10.47 | 10.58 | 10.45 | 10.50 | 216,807 | -0.08(-0.77%) |
Nov 11, 2013 | 10.57 | 10.67 | 10.47 | 10.58 | 195,944 | +0.05(+0.47%) |
Nov 08, 2013 | 10.37 | 10.60 | 10.20 | 10.53 | 510,930 | +0.02(+0.18%) |
Nov 07, 2013 | 10.87 | 10.87 | 10.42 | 10.52 | 532,582 | -0.07(-0.65%) |
Nov 06, 2013 | 10.60 | 10.64 | 10.47 | 10.58 | 383,480 | +0.06(+0.53%) |
Nov 05, 2013 | 10.52 | 10.63 | 10.48 | 10.53 | 360,020 | -0.25(-2.32%) |
Nov 04, 2013 | 10.90 | 10.91 | 10.73 | 10.78 | 485,965 | -0.13(-1.20%) |
Nov 01, 2013 | 10.93 | 11.00 | 10.72 | 10.91 | 270,451 | -0.11(-0.96%) |
Oct 31, 2013 | 11.16 | 11.26 | 11.02 | 11.02 | 445,985 | -0.15(-1.34%) |
Oct 30, 2013 | 11.11 | 11.27 | 11.08 | 11.17 | 200,156 | +0.01(+0.11%) |
Oct 29, 2013 | 11.18 | 11.21 | 11.09 | 11.15 | 309,144 | -0.09(-0.78%) |
Oct 28, 2013 | 11.30 | 11.32 | 11.07 | 11.24 | 301,796 | +0.11(+0.95%) |
Oct 25, 2013 | 11.28 | 11.28 | 11.08 | 11.13 | 409,559 | -0.01(-0.11%) |
Oct 24, 2013 | 11.36 | 11.38 | 11.12 | 11.15 | 473,001 | -0.32(-2.78%) |
Oct 23, 2013 | 11.53 | 11.61 | 11.42 | 11.47 | 251,984 | -0.03(-0.27%) |
Oct 22, 2013 | 11.43 | 11.58 | 11.42 | 11.50 | 507,047 | +0.04(+0.38%) |
Oct 21, 2013 | 11.40 | 11.53 | 11.39 | 11.45 | 198,322 | +0.01(+0.11%) |
Oct 18, 2013 | 11.28 | 11.47 | 11.23 | 11.44 | 911,969 | +0.27(+2.40%) |
Oct 17, 2013 | 11.04 | 11.35 | 11.04 | 11.17 | 1,058,956 | +0.15(+1.36%) |
Oct 16, 2013 | 10.91 | 11.07 | 10.84 | 11.02 | 908,640 | +0.17(+1.61%) |
Oct 15, 2013 | 10.93 | 11.00 | 10.78 | 10.85 | 469,917 | +0.07(+0.64%) |
Oct 14, 2013 | 10.50 | 10.84 | 10.50 | 10.78 | 313,756 | +0.17(+1.65%) |
Oct 11, 2013 | 10.47 | 10.65 | 10.45 | 10.60 | 324,210 | +0.11(+1.07%) |
Oct 10, 2013 | 10.45 | 10.53 | 10.39 | 10.49 | 269,730 | +0.19(+1.88%) |
Oct 09, 2013 | 10.19 | 10.43 | 10.12 | 10.30 | 767,435 | +0.12(+1.17%) |
Oct 08, 2013 | 10.34 | 10.37 | 10.17 | 10.18 | 662,628 | -0.07(-0.73%) |
Oct 07, 2013 | 10.15 | 10.30 | 10.12 | 10.25 | 301,100 | +0.03(+0.31%) |
Oct 04, 2013 | 10.09 | 10.25 | 10.00 | 10.22 | 666,775 | +0.05(+0.49%) |
Oct 03, 2013 | 10.34 | 10.36 | 10.13 | 10.17 | 247,603 | -0.25(-2.40%) |
Oct 02, 2013 | 10.15 | 10.42 | 10.13 | 10.42 | 199,686 | +0.26(+2.52%) |
Oct 01, 2013 | 10.14 | 10.17 | 10.03 | 10.17 | 354,675 | +0.20(+2.01%) |
Sep 30, 2013 | 9.991 | 10.03 | 9.766 | 9.966 | 589,016 | +0.10(+1.01%) |
Sep 27, 2013 | 9.922 | 9.960 | 9.785 | 9.866 | 408,628 | -0.10(-1.00%) |
Sep 26, 2013 | 10.15 | 10.16 | 9.928 | 9.966 | 232,858 | -0.14(-1.36%) |
Sep 25, 2013 | 10.19 | 10.25 | 10.02 | 10.10 | 397,405 | -0.07(-0.68%) |
Sep 24, 2013 | 10.28 | 10.31 | 10.10 | 10.17 | 483,122 | +0.01(+0.06%) |
Sep 23, 2013 | 10.10 | 10.18 | 10.05 | 10.17 | 540,722 | +0.25(+2.52%) |
Sep 20, 2013 | 10.30 | 10.34 | 9.872 | 9.916 | 394,260 | -0.32(-3.11%) |
Sep 19, 2013 | 10.53 | 10.55 | 10.12 | 10.23 | 580,573 | -0.28(-2.62%) |
Sep 18, 2013 | 10.32 | 10.59 | 10.28 | 10.51 | 395,288 | +0.19(+1.82%) |
Sep 17, 2013 | 10.30 | 10.40 | 10.27 | 10.32 | 230,403 | +0.09(+0.92%) |
Sep 16, 2013 | 10.42 | 10.40 | 10.21 | 10.23 | 371,030 | +0.00(+0.00%) |
Sep 13, 2013 | 10.17 | 10.23 | 10.10 | 10.23 | 321,040 | +0.12(+1.17%) |
Sep 12, 2013 | 10.10 | 10.17 | 10.03 | 10.11 | 422,980 | -0.02(-0.18%) |
Sep 11, 2013 | 10.14 | 10.31 | 10.07 | 10.13 | 1,085,384 | -0.05(-0.49%) |
Sep 10, 2013 | 10.32 | 10.36 | 10.08 | 10.18 | 536,539 | -0.05(-0.49%) |
Sep 09, 2013 | 10.06 | 10.35 | 10.06 | 10.23 | 733,275 | +0.26(+2.63%) |
Sep 06, 2013 | 10.02 | 10.08 | 9.935 | 9.966 | 575,641 | +0.09(+0.89%) |
Sep 05, 2013 | 9.741 | 9.941 | 9.729 | 9.878 | 306,213 | +0.22(+2.33%) |
Sep 04, 2013 | 9.472 | 9.716 | 9.460 | 9.654 | 294,343 | +0.16(+1.64%) |