Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 10.31 | 10.47 | 10.29 | 10.40 | 852,909 | +0.25(+2.42%) |
Nov 27, 2013 | 10.06 | 10.21 | 10.06 | 10.16 | 190,697 | +0.09(+0.92%) |
Nov 26, 2013 | 10.000 | 10.08 | 9.944 | 10.06 | 493,258 | +0.06(+0.60%) |
Nov 25, 2013 | 10.04 | 10.10 | 9.940 | 10.00 | 555,935 | -0.04(-0.44%) |
Nov 22, 2013 | 10.19 | 10.19 | 10.04 | 10.05 | 206,004 | -0.14(-1.34%) |
Nov 21, 2013 | 10.12 | 10.23 | 10.12 | 10.19 | 492,721 | +0.08(+0.80%) |
Nov 20, 2013 | 10.08 | 10.26 | 10.05 | 10.10 | 1,307,004 | +0.07(+0.72%) |
Nov 19, 2013 | 10.00 | 10.31 | 9.931 | 10.03 | 2,851,230 | -0.09(-0.88%) |
Nov 18, 2013 | 10.08 | 10.29 | 10.04 | 10.12 | 444,951 | +0.04(+0.36%) |
Nov 15, 2013 | 10.05 | 10.10 | 9.996 | 10.08 | 386,180 | +0.07(+0.68%) |
Nov 14, 2013 | 9.972 | 10.11 | 9.899 | 10.02 | 355,480 | +0.08(+0.85%) |
Nov 12, 2013 | 9.980 | 10.00 | 9.863 | 9.931 | 326,881 | -0.08(-0.76%) |
Nov 11, 2013 | 10.06 | 10.06 | 9.996 | 10.01 | 253,446 | -0.06(-0.56%) |
Nov 08, 2013 | 10.06 | 10.06 | 9.976 | 10.06 | 292,746 | -0.02(-0.16%) |
Nov 07, 2013 | 10.06 | 11.18 | 10.00 | 10.08 | 718,730 | +0.01(+0.12%) |
Nov 06, 2013 | 10.02 | 10.11 | 9.976 | 10.07 | 471,416 | +0.07(+0.73%) |
Nov 05, 2013 | 9.964 | 10.04 | 9.960 | 9.996 | 1,725,653 | +0.04(+0.36%) |
Nov 04, 2013 | 9.863 | 10.01 | 9.827 | 9.960 | 859,730 | +0.06(+0.57%) |
Nov 01, 2013 | 9.992 | 9.992 | 9.803 | 9.903 | 477,904 | +0.04(+0.45%) |
Oct 31, 2013 | 9.976 | 10.01 | 9.819 | 9.859 | 1,481,136 | -0.09(-0.93%) |
Oct 30, 2013 | 10.08 | 10.13 | 9.915 | 9.952 | 604,363 | -0.11(-1.12%) |
Oct 29, 2013 | 10.05 | 10.07 | 9.964 | 10.06 | 268,874 | +0.01(+0.12%) |
Oct 28, 2013 | 10.07 | 10.08 | 9.984 | 10.05 | 273,249 | -0.03(-0.28%) |
Oct 25, 2013 | 10.10 | 10.16 | 10.02 | 10.08 | 212,373 | +0.00(+0.00%) |
Oct 24, 2013 | 10.04 | 10.14 | 10.03 | 10.08 | 799,130 | +0.02(+0.24%) |
Oct 23, 2013 | 10.02 | 10.10 | 10.02 | 10.06 | 74,344 | +0.00(+0.00%) |
Oct 22, 2013 | 10.10 | 10.16 | 10.04 | 10.06 | 141,847 | -0.01(-0.08%) |
Oct 21, 2013 | 10.08 | 10.10 | 10.01 | 10.06 | 276,021 | +0.00(+0.00%) |
Oct 18, 2013 | 10.00 | 10.07 | 10.00 | 10.06 | 423,144 | +0.07(+0.68%) |
Oct 17, 2013 | 9.911 | 10.01 | 9.911 | 9.996 | 133,967 | +0.05(+0.53%) |
Oct 16, 2013 | 9.980 | 10.06 | 9.875 | 9.944 | 109,388 | +0.00(+0.00%) |
Oct 15, 2013 | 9.915 | 9.976 | 9.839 | 9.944 | 247,994 | -0.02(-0.20%) |
Oct 14, 2013 | 10.01 | 10.02 | 9.919 | 9.964 | 97,413 | -0.06(-0.60%) |
Oct 11, 2013 | 9.972 | 10.06 | 9.936 | 10.02 | 416,129 | +0.09(+0.89%) |
Oct 10, 2013 | 9.996 | 10.06 | 9.911 | 9.936 | 402,350 | +0.01(+0.12%) |
Oct 09, 2013 | 10.05 | 10.08 | 9.867 | 9.923 | 298,471 | -0.09(-0.88%) |
Oct 08, 2013 | 10.14 | 10.16 | 9.891 | 10.01 | 375,078 | -0.05(-0.48%) |
Oct 07, 2013 | 9.976 | 10.10 | 9.976 | 10.06 | 280,380 | +0.02(+0.24%) |
Oct 04, 2013 | 10.06 | 10.21 | 9.944 | 10.04 | 684,217 | -0.02(-0.20%) |
Oct 03, 2013 | 10.17 | 10.20 | 9.907 | 10.06 | 129,705 | -0.07(-0.72%) |
Oct 02, 2013 | 10.22 | 10.22 | 10.06 | 10.13 | 112,635 | -0.12(-1.18%) |
Oct 01, 2013 | 10.14 | 10.36 | 10.000 | 10.25 | 283,818 | +0.09(+0.91%) |
Sep 27, 2013 | 10.27 | 10.27 | 10.10 | 10.16 | 329,385 | -0.11(-1.06%) |
Sep 26, 2013 | 10.23 | 10.33 | 10.22 | 10.27 | 256,805 | -0.01(-0.08%) |
Sep 25, 2013 | 10.36 | 10.45 | 10.22 | 10.27 | 135,704 | -0.08(-0.81%) |
Sep 24, 2013 | 10.35 | 10.44 | 10.23 | 10.36 | 190,616 | +0.03(+0.31%) |
Sep 23, 2013 | 10.32 | 10.47 | 10.24 | 10.33 | 569,777 | +0.01(+0.08%) |
Sep 20, 2013 | 10.23 | 10.38 | 10.20 | 10.32 | 798,796 | +0.14(+1.37%) |
Sep 19, 2013 | 10.26 | 10.30 | 10.17 | 10.18 | 174,503 | -0.09(-0.85%) |
Sep 18, 2013 | 10.16 | 10.35 | 10.12 | 10.27 | 207,694 | +0.05(+0.51%) |
Sep 17, 2013 | 10.26 | 10.33 | 10.17 | 10.21 | 136,198 | -0.05(-0.50%) |
Sep 16, 2013 | 10.47 | 10.58 | 10.25 | 10.27 | 250,304 | -0.10(-1.00%) |
Sep 13, 2013 | 10.28 | 10.39 | 10.16 | 10.37 | 1,139,202 | +0.14(+1.36%) |
Sep 12, 2013 | 10.30 | 10.35 | 10.16 | 10.23 | 302,611 | -0.08(-0.77%) |
Sep 11, 2013 | 10.23 | 10.35 | 10.19 | 10.31 | 1,151,802 | +0.11(+1.05%) |
Sep 10, 2013 | 10.23 | 10.35 | 10.11 | 10.20 | 945,187 | +0.06(+0.63%) |
Sep 09, 2013 | 10.03 | 10.14 | 9.991 | 10.14 | 200,404 | +0.07(+0.71%) |
Sep 06, 2013 | 10.07 | 10.17 | 9.975 | 10.07 | 102,994 | +0.04(+0.40%) |
Sep 05, 2013 | 10.10 | 10.10 | 9.927 | 10.03 | 263,902 | -0.08(-0.75%) |
Sep 04, 2013 | 10.07 | 10.16 | 10.05 | 10.10 | 78,286 | -0.01(-0.12%) |
Sep 03, 2013 | 10.29 | 10.29 | 10.01 | 10.11 | 198,037 | -0.08(-0.82%) |
Aug 30, 2013 | 10.36 | 10.50 | 10.15 | 10.20 | 192,886 | -0.16(-1.50%) |
Aug 29, 2013 | 10.31 | 10.58 | 10.28 | 10.35 | 568,150 | +0.19(+1.84%) |
Aug 28, 2013 | 10.16 | 10.24 | 10.11 | 10.17 | 252,781 | -0.01(-0.12%) |
Aug 27, 2013 | 10.22 | 10.30 | 10.13 | 10.18 | 311,226 | -0.03(-0.27%) |
Aug 26, 2013 | 10.33 | 10.35 | 10.19 | 10.21 | 143,558 | -0.02(-0.16%) |
Aug 23, 2013 | 10.17 | 10.24 | 10.17 | 10.22 | 300,939 | +0.02(+0.23%) |
Aug 22, 2013 | 10.20 | 10.25 | 10.14 | 10.20 | 879,392 | +0.04(+0.39%) |
Aug 21, 2013 | 10.16 | 10.21 | 10.08 | 10.16 | 384,032 | -0.04(-0.35%) |
Aug 20, 2013 | 10.02 | 10.27 | 10.02 | 10.19 | 1,266,111 | +0.20(+1.99%) |
Aug 19, 2013 | 10.14 | 10.17 | 9.881 | 9.995 | 403,394 | -0.14(-1.38%) |
Aug 16, 2013 | 10.08 | 10.16 | 10.06 | 10.13 | 207,626 | +0.06(+0.55%) |
Aug 15, 2013 | 10.09 | 10.16 | 10.05 | 10.08 | 256,725 | -0.08(-0.78%) |
Aug 14, 2013 | 10.26 | 10.26 | 10.14 | 10.16 | 113,691 | -0.05(-0.51%) |
Aug 13, 2013 | 10.25 | 10.39 | 10.11 | 10.21 | 158,113 | -0.04(-0.43%) |
Aug 12, 2013 | 10.13 | 10.34 | 10.13 | 10.25 | 427,408 | +0.10(+0.94%) |
Aug 09, 2013 | 10.21 | 10.29 | 10.11 | 10.16 | 123,248 | -0.10(-0.93%) |
Aug 08, 2013 | 10.24 | 10.33 | 10.15 | 10.25 | 148,516 | +0.06(+0.55%) |
Aug 07, 2013 | 10.09 | 10.26 | 10.08 | 10.20 | 453,680 | +0.06(+0.55%) |
Aug 06, 2013 | 10.12 | 10.16 | 10.09 | 10.14 | 201,775 | -0.02(-0.20%) |
Aug 05, 2013 | 10.14 | 10.21 | 10.13 | 10.16 | 233,276 | +0.01(+0.12%) |
Aug 02, 2013 | 10.14 | 10.21 | 10.12 | 10.15 | 486,618 | +0.02(+0.24%) |
Aug 01, 2013 | 10.30 | 10.30 | 10.11 | 10.13 | 627,129 | +0.06(+0.55%) |
Jul 31, 2013 | 10.22 | 10.35 | 9.987 | 10.07 | 620,761 | -0.12(-1.13%) |
Jul 30, 2013 | 10.35 | 10.38 | 10.09 | 10.19 | 159,574 | -0.02(-0.23%) |
Jul 29, 2013 | 10.16 | 10.39 | 10.12 | 10.21 | 1,023,864 | +0.05(+0.51%) |
Jul 26, 2013 | 10.27 | 10.34 | 10.08 | 10.16 | 389,670 | -0.10(-0.97%) |
Jul 25, 2013 | 10.22 | 10.26 | 10.14 | 10.26 | 2,152,788 | +0.00(+0.00%) |
Jul 24, 2013 | 10.28 | 10.28 | 10.07 | 10.26 | 434,582 | -0.05(-0.46%) |
Jul 23, 2013 | 10.32 | 10.35 | 10.21 | 10.31 | 472,360 | +0.02(+0.23%) |
Jul 22, 2013 | 10.26 | 10.36 | 10.23 | 10.28 | 504,225 | +0.02(+0.23%) |
Jul 19, 2013 | 10.25 | 10.39 | 10.11 | 10.26 | 736,380 | +0.06(+0.55%) |
Jul 18, 2013 | 10.11 | 10.25 | 10.09 | 10.20 | 256,123 | +0.14(+1.43%) |
Jul 17, 2013 | 10.05 | 10.32 | 10.03 | 10.06 | 336,126 | +0.00(+0.04%) |
Jul 16, 2013 | 10.10 | 10.27 | 10.01 | 10.05 | 201,190 | +0.14(+1.41%) |
Jul 15, 2013 | 9.991 | 10.05 | 9.891 | 9.915 | 177,475 | -0.01(-0.08%) |
Jul 12, 2013 | 9.832 | 9.975 | 9.768 | 9.923 | 83,552 | +0.13(+1.30%) |
Jul 11, 2013 | 9.732 | 9.919 | 9.700 | 9.796 | 456,181 | +0.16(+1.70%) |
Jul 10, 2013 | 9.859 | 9.859 | 9.561 | 9.632 | 698,231 | -0.20(-1.99%) |
Jul 09, 2013 | 9.688 | 10.01 | 9.652 | 9.828 | 370,640 | +0.18(+1.82%) |
Jul 08, 2013 | 9.692 | 9.760 | 9.561 | 9.652 | 110,337 | +0.02(+0.21%) |
Jul 05, 2013 | 9.660 | 9.660 | 9.517 | 9.632 | 1,502,601 | -0.01(-0.08%) |
Jul 03, 2013 | 9.672 | 9.784 | 9.553 | 9.640 | 442,459 | -0.10(-1.06%) |
Jul 02, 2013 | 9.804 | 9.899 | 9.636 | 9.744 | 268,800 | -0.06(-0.57%) |
Jul 01, 2013 | 9.935 | 10.02 | 9.732 | 9.800 | 463,428 | -0.04(-0.40%) |
Jun 28, 2013 | 10.02 | 10.04 | 9.772 | 9.839 | 581,505 | +0.06(+0.57%) |
Jun 26, 2013 | 9.760 | 9.915 | 9.720 | 9.784 | 587,118 | +0.16(+1.70%) |
Jun 25, 2013 | 9.581 | 9.724 | 9.505 | 9.620 | 1,201,804 | +0.07(+0.71%) |
Jun 24, 2013 | 9.660 | 9.740 | 9.501 | 9.553 | 1,113,389 | -0.08(-0.79%) |
Jun 21, 2013 | 9.628 | 9.656 | 9.390 | 9.628 | 484,429 | +0.07(+0.71%) |
Jun 20, 2013 | 9.612 | 9.827 | 9.274 | 9.561 | 1,102,567 | -0.24(-2.44%) |
Jun 19, 2013 | 10.08 | 10.16 | 9.784 | 9.800 | 1,202,886 | -0.25(-2.54%) |
Jun 18, 2013 | 10.03 | 10.11 | 9.959 | 10.05 | 1,078,167 | +0.03(+0.28%) |
Jun 17, 2013 | 10.16 | 10.19 | 9.863 | 10.03 | 1,116,888 | +0.01(+0.12%) |
Jun 14, 2013 | 9.971 | 10.13 | 9.959 | 10.01 | 1,400,600 | +0.10(+1.05%) |
Jun 13, 2013 | 9.859 | 10.01 | 9.768 | 9.911 | 2,843,526 | +0.04(+0.40%) |
Jun 12, 2013 | 10.11 | 10.16 | 9.867 | 9.871 | 1,536,008 | -0.26(-2.59%) |
Jun 11, 2013 | 10.25 | 10.28 | 9.963 | 10.13 | 852,757 | -0.22(-2.15%) |
Jun 10, 2013 | 10.42 | 10.44 | 10.32 | 10.36 | 345,723 | -0.07(-0.65%) |
Jun 07, 2013 | 10.32 | 10.48 | 10.29 | 10.43 | 819,855 | +0.05(+0.46%) |
Jun 06, 2013 | 10.33 | 10.49 | 10.27 | 10.38 | 474,579 | +0.02(+0.23%) |
Jun 05, 2013 | 10.36 | 10.67 | 10.32 | 10.35 | 1,093,804 | +0.01(+0.08%) |
Jun 04, 2013 | 10.36 | 10.50 | 10.21 | 10.35 | 1,569,166 | -0.01(-0.08%) |
Jun 03, 2013 | 10.47 | 10.58 | 10.27 | 10.35 | 2,133,436 | -0.15(-1.44%) |
May 31, 2013 | 11.01 | 11.01 | 10.50 | 10.50 | 3,059,522 | -0.45(-4.11%) |
May 30, 2013 | 10.86 | 10.99 | 10.39 | 10.95 | 3,618,982 | +0.00(+0.00%) |
May 29, 2013 | 10.69 | 11.01 | 10.60 | 10.95 | 2,289,335 | +0.06(+0.55%) |
May 28, 2013 | 11.13 | 11.15 | 10.76 | 10.90 | 2,480,349 | -0.27(-2.46%) |
May 24, 2013 | 10.78 | 11.17 | 10.58 | 11.17 | 2,701,825 | +0.49(+4.59%) |
May 23, 2013 | 10.54 | 11.13 | 10.32 | 10.68 | 23,209,776 | +0.14(+1.36%) |
May 22, 2013 | 11.61 | 11.61 | 10.46 | 10.54 | 493,599 | -1.02(-8.79%) |
May 21, 2013 | 11.23 | 11.66 | 11.23 | 11.55 | 331,384 | +0.32(+2.84%) |
May 20, 2013 | 10.76 | 11.27 | 10.45 | 11.23 | 181,891 | +0.58(+5.42%) |
May 17, 2013 | 10.74 | 10.76 | 10.52 | 10.66 | 66,615 | -0.18(-1.65%) |
May 16, 2013 | 10.74 | 10.88 | 10.74 | 10.84 | 23,084 | +0.16(+1.49%) |
May 15, 2013 | 11.05 | 11.13 | 10.66 | 10.68 | 56,830 | -0.51(-4.52%) |
May 13, 2013 | 11.23 | 11.35 | 11.07 | 11.18 | 28,901 | +0.01(+0.07%) |
May 10, 2013 | 11.07 | 11.23 | 10.99 | 11.17 | 42,135 | +0.10(+0.90%) |
May 09, 2013 | 11.15 | 11.15 | 10.98 | 11.07 | 22,354 | -0.02(-0.18%) |
May 08, 2013 | 11.25 | 11.25 | 10.76 | 11.09 | 134,815 | +0.80(+7.74%) |