Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 10.61 | 10.61 | 10.53 | 10.59 | 0 | +0.01(+0.09%) |
Nov 27, 2013 | 10.46 | 10.61 | 10.40 | 10.58 | 0 | +0.11(+1.01%) |
Nov 26, 2013 | 10.21 | 10.52 | 10.11 | 10.47 | 0 | +0.24(+2.36%) |
Nov 25, 2013 | 10.31 | 10.33 | 10.20 | 10.23 | 320,041 | -0.05(-0.47%) |
Nov 22, 2013 | 10.16 | 10.31 | 10.10 | 10.28 | 0 | +0.14(+1.33%) |
Nov 21, 2013 | 9.912 | 10.15 | 9.864 | 10.14 | 651,200 | +0.27(+2.73%) |
Nov 20, 2013 | 9.922 | 10.02 | 9.821 | 9.874 | 0 | -0.02(-0.19%) |
Nov 19, 2013 | 10.09 | 10.18 | 9.883 | 9.893 | 702,440 | -0.22(-2.19%) |
Nov 18, 2013 | 10.13 | 10.16 | 10.04 | 10.11 | 0 | +0.00(+0.00%) |
Nov 15, 2013 | 10.04 | 10.12 | 9.970 | 10.11 | 0 | +0.06(+0.58%) |
Nov 14, 2013 | 10.16 | 10.20 | 10.03 | 10.06 | 436,051 | -0.13(-1.23%) |
Nov 13, 2013 | 10.01 | 10.19 | 9.932 | 10.18 | 0 | +0.11(+1.05%) |
Nov 12, 2013 | 9.980 | 10.09 | 9.903 | 10.08 | 0 | +0.04(+0.38%) |
Nov 11, 2013 | 9.980 | 10.07 | 9.854 | 10.04 | 0 | +0.00(+0.00%) |
Nov 08, 2013 | 9.854 | 10.05 | 9.806 | 10.04 | 0 | +0.18(+1.86%) |
Nov 07, 2013 | 10.10 | 10.11 | 9.840 | 9.854 | 396,878 | -0.22(-2.20%) |
Nov 06, 2013 | 10.08 | 10.11 | 9.903 | 10.08 | 474,152 | +0.06(+0.58%) |
Nov 05, 2013 | 9.941 | 10.04 | 9.835 | 10.02 | 458,474 | +0.05(+0.48%) |
Nov 04, 2013 | 9.922 | 10.04 | 9.835 | 9.970 | 517,374 | +0.07(+0.73%) |
Nov 01, 2013 | 9.960 | 9.989 | 9.748 | 9.898 | 0 | -0.08(-0.77%) |
Oct 31, 2013 | 9.922 | 10.05 | 9.898 | 9.975 | 0 | +0.02(+0.24%) |
Oct 30, 2013 | 10.06 | 10.06 | 9.835 | 9.951 | 635,870 | -0.07(-0.67%) |
Oct 29, 2013 | 9.903 | 10.10 | 9.845 | 10.02 | 0 | +0.16(+1.66%) |
Oct 28, 2013 | 9.864 | 9.960 | 9.845 | 9.854 | 0 | -0.04(-0.39%) |
Oct 25, 2013 | 9.796 | 9.903 | 9.710 | 9.893 | 0 | +0.13(+1.38%) |
Oct 24, 2013 | 9.661 | 9.893 | 9.661 | 9.758 | 1,281,405 | +0.10(+1.00%) |
Oct 23, 2013 | 9.642 | 9.710 | 9.555 | 9.661 | 1,434,033 | -0.08(-0.80%) |
Oct 22, 2013 | 10.01 | 10.01 | 9.661 | 9.740 | 1,772,910 | -0.38(-3.71%) |
Oct 21, 2013 | 10.11 | 10.27 | 10.10 | 10.11 | 437,555 | +0.05(+0.48%) |
Oct 18, 2013 | 10.05 | 10.17 | 9.977 | 10.07 | 874,977 | +0.11(+1.07%) |
Oct 17, 2013 | 9.960 | 10.01 | 9.845 | 9.960 | 503,554 | -0.09(-0.86%) |
Oct 16, 2013 | 9.941 | 10.09 | 9.864 | 10.05 | 736,762 | +0.17(+1.76%) |
Oct 15, 2013 | 10.02 | 10.04 | 9.864 | 9.874 | 520,514 | -0.17(-1.73%) |
Oct 14, 2013 | 9.796 | 10.10 | 9.672 | 10.05 | 649,815 | +0.16(+1.66%) |
Oct 11, 2013 | 9.729 | 9.931 | 9.659 | 9.883 | 0 | +0.10(+0.99%) |
Oct 10, 2013 | 9.729 | 9.835 | 9.669 | 9.787 | 1,026,720 | +0.16(+1.70%) |
Oct 09, 2013 | 9.604 | 9.700 | 9.555 | 9.623 | 1,384,050 | +0.04(+0.40%) |
Oct 08, 2013 | 9.633 | 9.652 | 9.536 | 9.584 | 1,197,863 | -0.03(-0.30%) |
Oct 07, 2013 | 9.594 | 9.652 | 9.527 | 9.613 | 0 | -0.06(-0.60%) |
Oct 04, 2013 | 9.546 | 9.748 | 9.512 | 9.671 | 0 | +0.11(+1.11%) |
Oct 03, 2013 | 9.671 | 9.768 | 9.527 | 9.565 | 0 | -0.14(-1.49%) |
Oct 02, 2013 | 9.739 | 9.806 | 9.652 | 9.710 | 802,245 | -0.13(-1.37%) |
Oct 01, 2013 | 9.758 | 9.869 | 9.719 | 9.845 | 694,304 | +0.05(+0.49%) |
Sep 30, 2013 | 9.748 | 9.835 | 9.652 | 9.796 | 0 | -0.04(-0.39%) |
Sep 27, 2013 | 9.642 | 9.864 | 9.642 | 9.835 | 0 | +0.13(+1.39%) |
Sep 26, 2013 | 9.729 | 9.816 | 9.623 | 9.700 | 512,095 | -0.03(-0.30%) |
Sep 25, 2013 | 9.729 | 9.796 | 9.661 | 9.729 | 746,274 | -0.01(-0.10%) |
Sep 24, 2013 | 9.748 | 9.864 | 9.633 | 9.739 | 909,476 | +0.01(+0.10%) |
Sep 23, 2013 | 9.787 | 9.825 | 9.700 | 9.729 | 1,009,911 | -0.05(-0.49%) |
Sep 20, 2013 | 9.777 | 9.864 | 9.739 | 9.777 | 0 | -0.01(-0.10%) |
Sep 19, 2013 | 9.710 | 9.816 | 9.690 | 9.787 | 516,693 | +0.08(+0.79%) |
Sep 18, 2013 | 9.690 | 9.739 | 9.642 | 9.710 | 0 | -0.01(-0.15%) |
Sep 17, 2013 | 9.652 | 9.739 | 9.604 | 9.724 | 0 | +0.04(+0.45%) |
Sep 16, 2013 | 9.642 | 9.690 | 9.637 | 9.681 | 0 | +0.09(+0.90%) |
Sep 13, 2013 | 9.594 | 9.613 | 9.522 | 9.594 | 0 | +0.00(+0.00%) |
Sep 12, 2013 | 9.681 | 9.700 | 9.544 | 9.594 | 0 | -0.06(-0.60%) |
Sep 11, 2013 | 9.633 | 9.739 | 9.546 | 9.652 | 0 | -0.02(-0.20%) |
Sep 10, 2013 | 9.642 | 9.739 | 9.613 | 9.671 | 1,028,967 | +0.07(+0.70%) |
Sep 09, 2013 | 9.498 | 9.613 | 9.392 | 9.604 | 0 | +0.11(+1.12%) |
Sep 06, 2013 | 9.401 | 9.555 | 9.334 | 9.498 | 0 | +0.12(+1.23%) |
Sep 05, 2013 | 9.305 | 9.430 | 9.257 | 9.382 | 0 | +0.11(+1.14%) |
Sep 04, 2013 | 9.073 | 9.305 | 9.073 | 9.276 | 0 | +0.19(+2.12%) |