Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 10.12 | 10.17 | 9.934 | 10.02 | 6,534,366 | -0.11(-1.05%) |
Oct 30, 2013 | 10.19 | 10.31 | 10.05 | 10.13 | 4,231,623 | -0.01(-0.14%) |
Oct 29, 2013 | 10.21 | 10.26 | 10.12 | 10.14 | 3,058,042 | -0.04(-0.35%) |
Oct 28, 2013 | 10.15 | 10.22 | 10.08 | 10.18 | 6,037,621 | +0.03(+0.28%) |
Oct 25, 2013 | 10.00 | 10.17 | 9.949 | 10.15 | 3,476,299 | +0.17(+1.71%) |
Oct 24, 2013 | 9.981 | 10.07 | 9.906 | 9.981 | 5,272,786 | +0.01(+0.14%) |
Oct 23, 2013 | 10.12 | 10.19 | 9.938 | 9.967 | 6,095,726 | -0.18(-1.75%) |
Oct 22, 2013 | 10.13 | 10.23 | 10.11 | 10.14 | 5,777,089 | +0.06(+0.56%) |
Oct 21, 2013 | 10.07 | 10.19 | 10.03 | 10.09 | 5,216,364 | +0.01(+0.07%) |
Oct 18, 2013 | 10.00 | 10.16 | 9.960 | 10.08 | 5,342,926 | +0.11(+1.07%) |
Oct 17, 2013 | 9.740 | 10.08 | 9.704 | 9.974 | 8,553,836 | +0.22(+2.25%) |
Oct 16, 2013 | 9.655 | 9.786 | 9.626 | 9.754 | 4,268,933 | +0.15(+1.55%) |
Oct 15, 2013 | 9.747 | 9.797 | 9.584 | 9.605 | 4,071,380 | -0.19(-1.96%) |
Oct 14, 2013 | 9.669 | 9.804 | 9.548 | 9.797 | 5,492,529 | +0.09(+0.88%) |
Oct 11, 2013 | 9.619 | 9.740 | 9.577 | 9.711 | 3,348,487 | +0.10(+1.03%) |
Oct 10, 2013 | 9.442 | 9.626 | 9.371 | 9.612 | 6,202,916 | +0.23(+2.50%) |
Oct 09, 2013 | 9.449 | 9.484 | 9.357 | 9.378 | 5,829,973 | -0.06(-0.60%) |
Oct 08, 2013 | 9.484 | 9.633 | 9.413 | 9.435 | 4,776,495 | +0.01(+0.08%) |
Oct 07, 2013 | 9.428 | 9.491 | 9.399 | 9.428 | 3,771,801 | -0.06(-0.67%) |
Oct 04, 2013 | 9.413 | 9.555 | 9.364 | 9.491 | 3,756,622 | +0.09(+0.98%) |
Oct 03, 2013 | 9.442 | 9.463 | 9.335 | 9.399 | 4,027,282 | -0.07(-0.75%) |
Oct 02, 2013 | 9.470 | 9.513 | 9.378 | 9.470 | 4,540,758 | -0.02(-0.22%) |
Oct 01, 2013 | 9.456 | 9.541 | 9.406 | 9.491 | 3,203,665 | +0.06(+0.68%) |
Sep 30, 2013 | 9.499 | 9.527 | 9.392 | 9.428 | 5,305,411 | -0.13(-1.34%) |
Sep 27, 2013 | 9.619 | 9.662 | 9.484 | 9.555 | 3,918,720 | -0.09(-0.88%) |
Sep 26, 2013 | 9.591 | 9.683 | 9.570 | 9.640 | 3,787,981 | +0.06(+0.59%) |
Sep 25, 2013 | 9.605 | 9.690 | 9.421 | 9.584 | 4,854,603 | -0.01(-0.07%) |
Sep 24, 2013 | 9.598 | 9.648 | 9.520 | 9.591 | 6,510,890 | +0.01(+0.07%) |
Sep 23, 2013 | 9.442 | 9.633 | 9.442 | 9.584 | 7,222,078 | +0.09(+0.97%) |
Sep 20, 2013 | 9.633 | 9.648 | 9.470 | 9.491 | 5,996,365 | -0.15(-1.55%) |
Sep 19, 2013 | 9.718 | 9.768 | 9.584 | 9.640 | 3,707,787 | -0.04(-0.45%) |
Sep 18, 2013 | 9.428 | 9.754 | 9.371 | 9.684 | 6,573,467 | +0.23(+2.48%) |
Sep 17, 2013 | 9.491 | 9.548 | 9.435 | 9.449 | 8,040,337 | -0.02(-0.22%) |
Sep 16, 2013 | 9.555 | 9.610 | 9.442 | 9.470 | 6,863,395 | +0.06(+0.60%) |
Sep 13, 2013 | 9.484 | 9.534 | 9.389 | 9.413 | 5,306,393 | -0.08(-0.82%) |
Sep 12, 2013 | 9.548 | 9.570 | 9.421 | 9.491 | 5,152,834 | -0.04(-0.37%) |
Sep 11, 2013 | 9.633 | 9.633 | 9.484 | 9.527 | 5,690,954 | -0.10(-1.03%) |
Sep 10, 2013 | 9.499 | 9.626 | 9.470 | 9.626 | 8,148,664 | +0.20(+2.11%) |
Sep 09, 2013 | 9.293 | 9.449 | 9.279 | 9.428 | 5,808,653 | +0.14(+1.53%) |
Sep 06, 2013 | 9.045 | 9.477 | 9.045 | 9.286 | 14,532,088 | +0.27(+2.99%) |
Sep 05, 2013 | 8.931 | 9.030 | 8.931 | 9.016 | 3,334,152 | +0.05(+0.55%) |
Sep 04, 2013 | 9.023 | 9.045 | 8.903 | 8.967 | 3,603,554 | -0.04(-0.47%) |
Sep 03, 2013 | 9.130 | 9.179 | 8.970 | 9.009 | 4,793,262 | -0.01(-0.08%) |
Aug 30, 2013 | 9.080 | 9.119 | 8.974 | 9.016 | 4,552,697 | -0.05(-0.55%) |
Aug 29, 2013 | 9.123 | 9.190 | 9.023 | 9.066 | 2,645,166 | -0.06(-0.62%) |
Aug 28, 2013 | 9.023 | 9.165 | 8.988 | 9.123 | 4,276,292 | +0.09(+1.02%) |
Aug 27, 2013 | 9.073 | 9.169 | 9.016 | 9.030 | 8,009,280 | -0.16(-1.70%) |
Aug 26, 2013 | 9.172 | 9.264 | 9.101 | 9.186 | 7,021,072 | +0.03(+0.31%) |
Aug 23, 2013 | 9.186 | 9.201 | 9.073 | 9.158 | 2,882,188 | +0.02(+0.23%) |
Aug 22, 2013 | 8.974 | 9.179 | 8.938 | 9.137 | 4,876,213 | +0.18(+2.06%) |
Aug 21, 2013 | 8.974 | 9.023 | 8.881 | 8.952 | 4,982,678 | -0.05(-0.55%) |
Aug 20, 2013 | 8.889 | 9.027 | 8.789 | 9.002 | 5,289,406 | +0.14(+1.60%) |
Aug 19, 2013 | 8.931 | 8.967 | 8.782 | 8.860 | 6,164,950 | -0.12(-1.34%) |
Aug 16, 2013 | 9.066 | 9.066 | 8.906 | 8.981 | 3,852,627 | -0.11(-1.17%) |
Aug 15, 2013 | 9.151 | 9.179 | 9.037 | 9.087 | 5,088,368 | -0.13(-1.39%) |
Aug 14, 2013 | 9.186 | 9.272 | 9.130 | 9.215 | 4,826,755 | +0.01(+0.15%) |
Aug 13, 2013 | 9.300 | 9.300 | 9.144 | 9.201 | 6,313,659 | -0.08(-0.84%) |
Aug 12, 2013 | 9.264 | 9.304 | 9.222 | 9.279 | 4,462,759 | -0.01(-0.08%) |
Aug 09, 2013 | 9.300 | 9.456 | 9.279 | 9.286 | 5,082,755 | -0.03(-0.30%) |
Aug 08, 2013 | 9.144 | 9.491 | 9.062 | 9.314 | 8,030,581 | +0.18(+2.02%) |
Aug 07, 2013 | 8.995 | 9.137 | 8.931 | 9.130 | 6,423,486 | +0.08(+0.86%) |
Aug 06, 2013 | 9.009 | 9.094 | 8.974 | 9.052 | 8,343,492 | -0.01(-0.16%) |
Aug 05, 2013 | 8.917 | 9.094 | 8.889 | 9.066 | 5,994,535 | +0.09(+0.95%) |
Aug 02, 2013 | 8.981 | 9.009 | 8.864 | 8.981 | 3,831,446 | +0.00(+0.00%) |