Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 10.77 | 10.86 | 10.70 | 10.76 | 1,310,435 | -0.02(-0.23%) |
Oct 30, 2013 | 10.74 | 10.84 | 10.68 | 10.78 | 580,700 | -0.06(-0.53%) |
Oct 29, 2013 | 10.57 | 10.85 | 10.51 | 10.84 | 976,641 | +0.26(+2.41%) |
Oct 28, 2013 | 10.60 | 10.76 | 10.51 | 10.58 | 542,073 | -0.02(-0.23%) |
Oct 25, 2013 | 10.62 | 10.65 | 10.51 | 10.61 | 624,799 | -0.10(-0.92%) |
Oct 24, 2013 | 10.72 | 10.76 | 10.57 | 10.71 | 642,562 | +0.26(+2.53%) |
Oct 23, 2013 | 10.61 | 10.63 | 10.39 | 10.44 | 863,660 | -0.32(-2.99%) |
Oct 22, 2013 | 10.52 | 10.79 | 10.49 | 10.76 | 977,800 | +0.47(+4.56%) |
Oct 21, 2013 | 10.34 | 10.38 | 10.25 | 10.29 | 434,488 | -0.05(-0.48%) |
Oct 18, 2013 | 10.51 | 10.55 | 10.31 | 10.34 | 371,743 | -0.12(-1.18%) |
Oct 17, 2013 | 10.34 | 10.48 | 10.34 | 10.47 | 496,936 | +0.10(+0.95%) |
Oct 16, 2013 | 10.36 | 10.48 | 10.29 | 10.37 | 1,585,402 | -0.02(-0.16%) |
Oct 15, 2013 | 10.45 | 10.52 | 10.33 | 10.38 | 640,699 | -0.14(-1.33%) |
Oct 14, 2013 | 10.09 | 10.54 | 10.08 | 10.52 | 774,845 | +0.26(+2.57%) |
Oct 11, 2013 | 10.12 | 10.35 | 10.10 | 10.26 | 978,614 | +0.14(+1.38%) |
Oct 10, 2013 | 10.07 | 10.21 | 9.973 | 10.12 | 1,232,785 | +0.13(+1.32%) |
Oct 09, 2013 | 10.05 | 10.14 | 9.923 | 9.989 | 1,379,512 | -0.09(-0.90%) |
Oct 08, 2013 | 9.882 | 10.20 | 9.874 | 10.08 | 2,198,432 | +0.40(+4.09%) |
Oct 07, 2013 | 9.800 | 9.857 | 9.651 | 9.684 | 464,166 | -0.23(-2.33%) |
Oct 04, 2013 | 9.651 | 9.952 | 9.651 | 9.915 | 719,554 | +0.16(+1.69%) |
Oct 03, 2013 | 9.824 | 9.865 | 9.635 | 9.750 | 521,377 | -0.13(-1.33%) |
Oct 02, 2013 | 9.791 | 10.01 | 9.709 | 9.882 | 922,560 | +0.12(+1.27%) |
Oct 01, 2013 | 9.478 | 9.800 | 9.437 | 9.758 | 1,161,773 | +0.11(+1.11%) |
Sep 27, 2013 | 9.635 | 9.701 | 9.561 | 9.651 | 1,016,727 | +0.01(+0.09%) |
Sep 26, 2013 | 9.725 | 9.783 | 9.577 | 9.643 | 629,126 | -0.02(-0.17%) |
Sep 25, 2013 | 9.701 | 9.734 | 9.626 | 9.659 | 2,090,960 | -0.09(-0.93%) |
Sep 24, 2013 | 10.01 | 10.01 | 9.750 | 9.750 | 912,426 | -0.31(-3.11%) |
Sep 23, 2013 | 10.01 | 10.08 | 9.964 | 10.06 | 700,618 | +0.13(+1.33%) |
Sep 20, 2013 | 10.24 | 10.27 | 9.857 | 9.931 | 1,518,071 | -0.28(-2.74%) |
Sep 19, 2013 | 10.29 | 10.31 | 10.08 | 10.21 | 3,225,544 | -0.30(-2.90%) |
Sep 18, 2013 | 10.29 | 10.55 | 10.24 | 10.52 | 2,751,046 | +0.26(+2.49%) |
Sep 17, 2013 | 10.36 | 10.41 | 10.22 | 10.26 | 1,027,892 | +0.02(+0.24%) |
Sep 16, 2013 | 10.36 | 10.38 | 10.22 | 10.24 | 902,755 | +0.01(+0.08%) |
Sep 13, 2013 | 10.26 | 10.29 | 10.15 | 10.23 | 661,440 | -0.06(-0.56%) |
Sep 12, 2013 | 10.33 | 10.38 | 10.23 | 10.29 | 2,839,203 | +0.01(+0.08%) |
Sep 11, 2013 | 10.15 | 10.46 | 10.12 | 10.28 | 3,308,199 | +0.16(+1.55%) |
Sep 10, 2013 | 10.01 | 10.30 | 10.01 | 10.12 | 1,538,752 | +0.13(+1.32%) |
Sep 09, 2013 | 9.783 | 10.05 | 9.783 | 9.989 | 1,658,656 | +0.26(+2.62%) |
Sep 06, 2013 | 9.907 | 9.973 | 9.701 | 9.734 | 1,188,340 | -0.07(-0.76%) |
Sep 05, 2013 | 9.478 | 9.849 | 9.478 | 9.808 | 1,465,016 | +0.27(+2.85%) |
Sep 04, 2013 | 9.445 | 9.552 | 9.400 | 9.536 | 952,842 | +0.12(+1.31%) |
Sep 03, 2013 | 9.486 | 9.495 | 9.239 | 9.412 | 1,042,339 | +0.02(+0.18%) |
Aug 30, 2013 | 9.437 | 9.453 | 9.223 | 9.396 | 1,412,182 | -0.01(-0.09%) |
Aug 29, 2013 | 9.515 | 9.561 | 9.305 | 9.404 | 963,893 | -0.05(-0.52%) |
Aug 28, 2013 | 9.453 | 9.528 | 9.322 | 9.453 | 2,019,257 | +0.01(+0.09%) |
Aug 27, 2013 | 9.503 | 9.536 | 9.247 | 9.445 | 2,460,408 | -0.16(-1.72%) |
Aug 26, 2013 | 9.709 | 9.800 | 9.594 | 9.610 | 1,327,493 | -0.12(-1.19%) |
Aug 23, 2013 | 9.783 | 9.791 | 9.585 | 9.725 | 1,515,453 | -0.12(-1.26%) |
Aug 22, 2013 | 9.742 | 9.890 | 9.709 | 9.849 | 1,295,013 | +0.00(+0.00%) |
Aug 21, 2013 | 9.824 | 9.940 | 9.767 | 9.849 | 1,550,897 | -0.03(-0.33%) |
Aug 20, 2013 | 9.692 | 9.981 | 9.676 | 9.882 | 2,663,767 | +0.17(+1.78%) |
Aug 19, 2013 | 9.396 | 9.931 | 9.387 | 9.709 | 3,125,151 | +0.47(+5.08%) |
Aug 16, 2013 | 8.802 | 9.264 | 8.769 | 9.239 | 1,968,089 | +0.45(+5.06%) |
Aug 15, 2013 | 8.613 | 8.909 | 8.514 | 8.794 | 2,185,792 | +0.08(+0.95%) |
Aug 14, 2013 | 8.794 | 8.802 | 8.613 | 8.712 | 2,280,421 | -0.07(-0.84%) |
Aug 13, 2013 | 8.720 | 8.844 | 8.670 | 8.786 | 960,668 | +0.05(+0.57%) |
Aug 12, 2013 | 8.844 | 8.975 | 8.687 | 8.736 | 1,068,780 | -0.12(-1.40%) |
Aug 09, 2013 | 8.835 | 8.975 | 8.753 | 8.860 | 1,575,816 | +0.15(+1.70%) |
Aug 08, 2013 | 8.572 | 8.827 | 8.563 | 8.712 | 1,367,908 | +0.15(+1.73%) |
Aug 07, 2013 | 8.604 | 8.786 | 8.530 | 8.563 | 1,050,449 | -0.07(-0.76%) |
Aug 06, 2013 | 8.942 | 8.967 | 8.621 | 8.629 | 2,270,552 | -0.31(-3.50%) |
Aug 05, 2013 | 9.132 | 9.190 | 8.926 | 8.942 | 1,686,417 | -0.30(-3.30%) |
Aug 02, 2013 | 9.247 | 9.503 | 9.181 | 9.247 | 1,363,255 | -0.02(-0.18%) |