Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 11.41 | 11.52 | 11.22 | 11.44 | 0 | -0.02(-0.13%) |
Oct 30, 2013 | 11.45 | 11.54 | 11.33 | 11.45 | 80,154 | -0.00(-0.03%) |
Oct 29, 2013 | 11.42 | 11.46 | 11.27 | 11.46 | 0 | +0.05(+0.43%) |
Oct 28, 2013 | 11.37 | 11.42 | 11.30 | 11.41 | 0 | +0.01(+0.05%) |
Oct 25, 2013 | 11.30 | 11.41 | 11.23 | 11.40 | 0 | +0.15(+1.34%) |
Oct 24, 2013 | 11.43 | 11.45 | 11.22 | 11.25 | 11,588 | -0.11(-0.95%) |
Oct 23, 2013 | 11.35 | 11.42 | 11.35 | 11.36 | 0 | -0.01(-0.05%) |
Oct 22, 2013 | 11.45 | 11.45 | 11.35 | 11.36 | 29,128 | -0.03(-0.27%) |
Oct 21, 2013 | 11.43 | 11.45 | 11.36 | 11.39 | 33,300 | -0.01(-0.05%) |
Oct 18, 2013 | 11.43 | 11.48 | 11.23 | 11.40 | 40,215 | +0.03(+0.30%) |
Oct 17, 2013 | 11.52 | 11.58 | 10.97 | 11.37 | 53,499 | -0.22(-1.86%) |
Oct 16, 2013 | 11.61 | 11.61 | 11.53 | 11.58 | 30,954 | +0.02(+0.21%) |
Oct 15, 2013 | 11.62 | 11.66 | 11.54 | 11.56 | 46,356 | -0.11(-0.92%) |
Oct 14, 2013 | 11.61 | 11.68 | 11.59 | 11.66 | 34,774 | -0.01(-0.08%) |
Oct 11, 2013 | 11.71 | 11.73 | 11.62 | 11.67 | 0 | -0.00(-0.03%) |
Oct 10, 2013 | 11.73 | 11.73 | 11.38 | 11.68 | 68,139 | -0.03(-0.26%) |
Oct 09, 2013 | 11.68 | 11.71 | 11.62 | 11.71 | 0 | +0.02(+0.21%) |
Oct 08, 2013 | 11.62 | 11.69 | 11.45 | 11.68 | 83,008 | +0.03(+0.26%) |
Oct 07, 2013 | 11.72 | 11.80 | 11.54 | 11.65 | 0 | -0.13(-1.10%) |
Oct 04, 2013 | 11.74 | 11.85 | 11.74 | 11.78 | 0 | +0.02(+0.21%) |
Oct 03, 2013 | 11.83 | 11.83 | 11.69 | 11.76 | 0 | -0.08(-0.65%) |
Oct 02, 2013 | 11.70 | 11.86 | 11.69 | 11.83 | 76,809 | +0.06(+0.47%) |
Oct 01, 2013 | 11.71 | 11.83 | 11.65 | 11.78 | 58,136 | +0.18(+1.59%) |
Sep 27, 2013 | 11.60 | 11.75 | 11.53 | 11.59 | 0 | -0.07(-0.61%) |
Sep 26, 2013 | 11.78 | 11.78 | 11.65 | 11.66 | 22,421 | -0.09(-0.78%) |
Sep 25, 2013 | 11.69 | 11.80 | 11.68 | 11.76 | 28,279 | +0.05(+0.39%) |
Sep 24, 2013 | 11.72 | 11.80 | 11.68 | 11.71 | 0 | -0.02(-0.13%) |
Sep 23, 2013 | 11.71 | 11.82 | 11.63 | 11.73 | 0 | +0.13(+1.09%) |
Sep 20, 2013 | 11.81 | 11.82 | 11.60 | 11.60 | 0 | -0.22(-1.87%) |
Sep 19, 2013 | 11.82 | 11.88 | 11.66 | 11.82 | 0 | -0.03(-0.26%) |
Sep 18, 2013 | 11.79 | 11.91 | 11.77 | 11.85 | 0 | +0.06(+0.47%) |
Sep 17, 2013 | 11.77 | 11.80 | 11.49 | 11.80 | 0 | +0.04(+0.34%) |
Sep 16, 2013 | 11.67 | 11.80 | 11.66 | 11.76 | 0 | +0.09(+0.74%) |
Sep 13, 2013 | 11.66 | 11.77 | 11.55 | 11.67 | 0 | -0.01(-0.11%) |
Sep 12, 2013 | 11.80 | 11.80 | 11.58 | 11.68 | 0 | -0.03(-0.24%) |
Sep 11, 2013 | 11.70 | 12.24 | 11.63 | 11.71 | 0 | +0.04(+0.34%) |
Sep 10, 2013 | 11.07 | 11.74 | 11.07 | 11.67 | 0 | +0.61(+5.50%) |
Sep 09, 2013 | 10.74 | 11.11 | 10.73 | 11.06 | 0 | +0.41(+3.90%) |
Sep 06, 2013 | 10.52 | 10.76 | 10.37 | 10.65 | 0 | +0.48(+4.71%) |
Sep 05, 2013 | 9.927 | 10.28 | 9.927 | 10.17 | 0 | +0.25(+2.56%) |
Sep 04, 2013 | 9.850 | 9.927 | 9.801 | 9.914 | 0 | +0.01(+0.12%) |
Sep 03, 2013 | 9.715 | 9.911 | 9.642 | 9.902 | 0 | +0.25(+2.57%) |
Aug 30, 2013 | 9.881 | 9.927 | 9.568 | 9.654 | 0 | -0.28(-2.80%) |
Aug 29, 2013 | 9.755 | 9.948 | 9.746 | 9.933 | 0 | +0.16(+1.60%) |
Aug 28, 2013 | 9.718 | 9.905 | 9.559 | 9.777 | 0 | +0.09(+0.88%) |
Aug 27, 2013 | 9.948 | 10.07 | 9.642 | 9.691 | 42,817 | -0.29(-2.91%) |
Aug 26, 2013 | 9.721 | 10.32 | 9.721 | 9.982 | 0 | +0.28(+2.90%) |
Aug 23, 2013 | 9.532 | 9.942 | 9.532 | 9.700 | 0 | +0.15(+1.60%) |
Aug 22, 2013 | 9.489 | 9.795 | 9.455 | 9.547 | 85,366 | +0.06(+0.65%) |
Aug 21, 2013 | 9.523 | 9.633 | 9.320 | 9.486 | 0 | -0.05(-0.51%) |
Aug 20, 2013 | 9.620 | 9.663 | 9.455 | 9.535 | 0 | -0.09(-0.89%) |
Aug 19, 2013 | 9.373 | 9.770 | 9.373 | 9.620 | 15,933 | -0.02(-0.19%) |
Aug 16, 2013 | 9.654 | 9.694 | 9.590 | 9.639 | 0 | -0.07(-0.69%) |
Aug 15, 2013 | 9.881 | 9.881 | 9.599 | 9.706 | 44,741 | -0.14(-1.46%) |
Aug 14, 2013 | 9.884 | 9.948 | 9.813 | 9.850 | 0 | -0.18(-1.80%) |
Aug 13, 2013 | 10.04 | 10.08 | 9.991 | 10.03 | 29,556 | -0.01(-0.09%) |
Aug 12, 2013 | 10.05 | 10.09 | 9.954 | 10.04 | 55,231 | +0.01(+0.08%) |
Aug 09, 2013 | 10.04 | 10.07 | 9.839 | 10.03 | 89,329 | -0.00(-0.01%) |
Aug 08, 2013 | 9.679 | 10.06 | 9.645 | 10.03 | 62,187 | +0.36(+3.77%) |
Aug 07, 2013 | 9.513 | 9.700 | 9.447 | 9.669 | 73,500 | +0.21(+2.27%) |
Aug 06, 2013 | 9.066 | 9.544 | 9.033 | 9.455 | 97,882 | +0.43(+4.71%) |
Aug 05, 2013 | 9.054 | 9.109 | 9.017 | 9.030 | 27,687 | -0.02(-0.20%) |
Aug 02, 2013 | 9.030 | 9.066 | 9.014 | 9.048 | 98,571 | +0.00(+0.03%) |