Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 10.90 | 10.91 | 10.76 | 10.78 | 63,779 | -0.03(-0.32%) |
Nov 27, 2013 | 10.64 | 10.91 | 10.50 | 10.82 | 101,703 | +0.22(+2.03%) |
Nov 26, 2013 | 10.55 | 10.70 | 10.55 | 10.60 | 169,892 | +0.04(+0.39%) |
Nov 25, 2013 | 10.57 | 10.66 | 10.52 | 10.56 | 144,854 | +0.03(+0.33%) |
Nov 22, 2013 | 10.57 | 10.61 | 10.50 | 10.52 | 102,776 | -0.01(-0.11%) |
Nov 21, 2013 | 10.51 | 10.57 | 10.44 | 10.54 | 77,147 | +0.08(+0.78%) |
Nov 20, 2013 | 10.51 | 10.58 | 10.38 | 10.45 | 99,566 | -0.01(-0.11%) |
Nov 19, 2013 | 10.37 | 10.47 | 10.36 | 10.47 | 98,245 | +0.07(+0.67%) |
Nov 18, 2013 | 10.45 | 10.46 | 10.37 | 10.40 | 131,543 | -0.02(-0.17%) |
Nov 15, 2013 | 10.37 | 10.46 | 10.33 | 10.41 | 87,225 | +0.03(+0.28%) |
Nov 14, 2013 | 10.46 | 10.46 | 10.31 | 10.39 | 44,591 | -0.05(-0.50%) |
Nov 13, 2013 | 10.41 | 10.47 | 10.33 | 10.44 | 47,362 | -0.02(-0.22%) |
Nov 12, 2013 | 10.30 | 10.47 | 10.22 | 10.46 | 53,116 | +0.16(+1.52%) |
Nov 11, 2013 | 10.34 | 10.36 | 10.18 | 10.30 | 183,131 | -0.03(-0.28%) |
Nov 08, 2013 | 10.27 | 10.47 | 10.27 | 10.33 | 79,045 | +0.05(+0.45%) |
Nov 07, 2013 | 10.44 | 10.47 | 10.29 | 10.29 | 85,144 | -0.12(-1.12%) |
Nov 06, 2013 | 10.47 | 10.48 | 10.35 | 10.40 | 55,777 | +0.02(+0.17%) |
Nov 05, 2013 | 10.44 | 10.49 | 10.30 | 10.39 | 101,382 | -0.08(-0.72%) |
Nov 04, 2013 | 10.46 | 10.47 | 10.31 | 10.46 | 94,551 | +0.05(+0.50%) |
Nov 01, 2013 | 10.29 | 10.48 | 10.16 | 10.41 | 162,982 | +0.09(+0.85%) |
Oct 31, 2013 | 10.48 | 10.58 | 10.32 | 10.32 | 105,244 | -0.19(-1.83%) |
Oct 30, 2013 | 10.67 | 10.72 | 10.50 | 10.51 | 155,995 | -0.12(-1.15%) |
Oct 29, 2013 | 10.69 | 10.76 | 10.62 | 10.64 | 70,015 | -0.05(-0.44%) |
Oct 28, 2013 | 10.65 | 10.69 | 10.57 | 10.68 | 96,981 | +0.08(+0.71%) |
Oct 25, 2013 | 10.67 | 10.70 | 10.55 | 10.61 | 84,019 | -0.06(-0.60%) |
Oct 24, 2013 | 11.14 | 11.14 | 10.39 | 10.67 | 93,397 | +0.22(+2.06%) |
Oct 23, 2013 | 10.30 | 10.56 | 10.30 | 10.45 | 107,784 | +0.08(+0.78%) |
Oct 22, 2013 | 10.40 | 10.47 | 10.36 | 10.37 | 122,189 | +0.03(+0.28%) |
Oct 21, 2013 | 10.59 | 10.59 | 10.32 | 10.34 | 135,923 | -0.20(-1.93%) |
Oct 18, 2013 | 10.60 | 10.60 | 10.43 | 10.55 | 123,773 | +0.09(+0.89%) |
Oct 17, 2013 | 10.54 | 10.59 | 10.41 | 10.45 | 103,046 | -0.11(-1.05%) |
Oct 16, 2013 | 10.48 | 10.67 | 10.38 | 10.57 | 86,487 | +0.12(+1.17%) |
Oct 15, 2013 | 10.52 | 10.73 | 10.37 | 10.44 | 75,442 | -0.08(-0.77%) |
Oct 14, 2013 | 10.54 | 10.60 | 10.47 | 10.52 | 115,547 | -0.04(-0.39%) |
Oct 11, 2013 | 10.18 | 10.66 | 10.18 | 10.57 | 113,609 | +0.27(+2.66%) |
Oct 10, 2013 | 10.40 | 10.41 | 10.20 | 10.29 | 92,079 | +0.01(+0.11%) |
Oct 09, 2013 | 10.14 | 10.42 | 10.07 | 10.28 | 75,083 | +0.20(+1.96%) |
Oct 08, 2013 | 10.30 | 10.30 | 10.07 | 10.08 | 73,509 | -0.14(-1.37%) |
Oct 07, 2013 | 10.33 | 10.49 | 10.22 | 10.22 | 62,788 | -0.18(-1.73%) |
Oct 04, 2013 | 10.23 | 10.47 | 10.23 | 10.40 | 39,742 | +0.15(+1.42%) |
Oct 03, 2013 | 10.38 | 10.40 | 10.14 | 10.26 | 76,321 | -0.11(-1.09%) |
Oct 02, 2013 | 11.28 | 11.28 | 10.23 | 10.37 | 187,641 | -0.03(-0.28%) |
Oct 01, 2013 | 10.42 | 10.50 | 10.36 | 10.40 | 125,847 | +0.01(+0.11%) |
Sep 30, 2013 | 10.26 | 10.49 | 10.23 | 10.39 | 142,717 | +0.03(+0.28%) |
Sep 27, 2013 | 10.37 | 10.38 | 10.25 | 10.36 | 68,870 | -0.07(-0.72%) |
Sep 26, 2013 | 10.53 | 10.58 | 10.27 | 10.43 | 61,142 | -0.09(-0.82%) |
Sep 25, 2013 | 10.59 | 10.64 | 10.46 | 10.52 | 76,533 | -0.07(-0.71%) |
Sep 24, 2013 | 10.61 | 10.72 | 10.57 | 10.60 | 76,629 | +0.03(+0.27%) |
Sep 23, 2013 | 9.956 | 10.71 | 9.956 | 10.57 | 130,776 | +0.09(+0.82%) |
Sep 20, 2013 | 10.51 | 10.64 | 10.46 | 10.48 | 184,023 | +0.05(+0.44%) |
Sep 19, 2013 | 10.64 | 10.74 | 10.39 | 10.43 | 61,128 | -0.15(-1.41%) |
Sep 18, 2013 | 10.60 | 10.74 | 10.39 | 10.58 | 70,940 | -0.01(-0.11%) |
Sep 17, 2013 | 10.37 | 10.60 | 10.37 | 10.60 | 70,617 | +0.24(+2.28%) |
Sep 16, 2013 | 10.41 | 10.45 | 10.23 | 10.36 | 91,024 | -0.05(-0.50%) |
Sep 13, 2013 | 10.26 | 10.45 | 10.24 | 10.41 | 37,619 | +0.21(+2.09%) |
Sep 12, 2013 | 10.53 | 10.57 | 10.17 | 10.20 | 54,930 | -0.31(-2.91%) |
Sep 11, 2013 | 10.53 | 10.65 | 10.45 | 10.50 | 90,882 | -0.03(-0.27%) |
Sep 10, 2013 | 10.36 | 10.54 | 10.24 | 10.53 | 75,195 | +0.25(+2.47%) |
Sep 09, 2013 | 10.19 | 10.36 | 10.09 | 10.28 | 73,781 | +0.14(+1.42%) |
Sep 06, 2013 | 10.22 | 10.27 | 9.950 | 10.13 | 49,188 | -0.01(-0.06%) |
Sep 05, 2013 | 10.08 | 10.26 | 9.967 | 10.14 | 72,567 | +0.02(+0.17%) |
Sep 04, 2013 | 10.22 | 10.31 | 10.09 | 10.12 | 56,387 | -0.08(-0.79%) |