Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 10.16 | 10.18 | 10.10 | 10.10 | 99,335 | +0.12(+1.20%) |
Nov 27, 2013 | 10.09 | 10.09 | 9.962 | 9.980 | 153,755 | -0.02(-0.20%) |
Nov 26, 2013 | 10.03 | 10.08 | 9.950 | 10.00 | 116,363 | -0.05(-0.50%) |
Nov 25, 2013 | 9.980 | 10.12 | 9.924 | 10.05 | 155,588 | +0.07(+0.70%) |
Nov 22, 2013 | 10.07 | 10.09 | 9.930 | 9.980 | 266,722 | -0.05(-0.50%) |
Nov 21, 2013 | 9.700 | 10.05 | 9.490 | 10.03 | 741,332 | +0.47(+4.92%) |
Nov 20, 2013 | 9.900 | 9.930 | 9.490 | 9.560 | 344,907 | -0.34(-3.43%) |
Nov 19, 2013 | 10.07 | 10.09 | 9.880 | 9.900 | 184,136 | -0.17(-1.69%) |
Nov 18, 2013 | 10.27 | 10.27 | 10.04 | 10.07 | 325,431 | -0.15(-1.47%) |
Nov 15, 2013 | 10.11 | 10.23 | 10.06 | 10.22 | 279,069 | +0.11(+1.09%) |
Nov 14, 2013 | 10.41 | 10.41 | 10.09 | 10.11 | 369,106 | -0.38(-3.62%) |
Nov 13, 2013 | 10.57 | 10.61 | 10.48 | 10.49 | 364,597 | -0.10(-0.94%) |
Nov 12, 2013 | 10.64 | 10.69 | 10.58 | 10.59 | 157,816 | -0.11(-1.03%) |
Nov 11, 2013 | 10.64 | 10.70 | 10.59 | 10.70 | 132,912 | +0.01(+0.09%) |
Nov 08, 2013 | 10.64 | 10.70 | 10.57 | 10.69 | 141,394 | +0.03(+0.28%) |
Nov 07, 2013 | 10.81 | 10.91 | 10.63 | 10.66 | 247,436 | -0.15(-1.39%) |
Nov 06, 2013 | 10.88 | 10.93 | 10.77 | 10.81 | 180,596 | -0.03(-0.28%) |
Nov 05, 2013 | 11.04 | 11.04 | 10.74 | 10.84 | 269,895 | -0.22(-1.99%) |
Nov 04, 2013 | 10.79 | 11.09 | 10.79 | 11.06 | 334,632 | +0.27(+2.50%) |
Nov 01, 2013 | 10.99 | 11.02 | 10.72 | 10.79 | 233,230 | -0.17(-1.55%) |
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%) |