Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 11.33 | 11.45 | 10.82 | 10.82 | 12,550 | -0.51(-4.50%) |
Nov 28, 2013 | 11.48 | 11.48 | 11.15 | 11.33 | 5,335 | -0.16(-1.44%) |
Nov 27, 2013 | 11.36 | 11.50 | 11.36 | 11.49 | 10,878 | +0.07(+0.66%) |
Nov 26, 2013 | 11.05 | 11.50 | 11.00 | 11.42 | 55,060 | +0.42(+3.82%) |
Nov 25, 2013 | 11.08 | 11.25 | 10.90 | 11.00 | 14,924 | -0.18(-1.61%) |
Nov 22, 2013 | 11.35 | 11.38 | 11.10 | 11.18 | 10,779 | -0.14(-1.24%) |
Nov 21, 2013 | 11.03 | 11.50 | 11.03 | 11.32 | 15,839 | +0.23(+2.07%) |
Nov 20, 2013 | 11.30 | 11.56 | 10.95 | 11.09 | 50,427 | -0.41(-3.57%) |
Nov 19, 2013 | 11.52 | 11.67 | 11.50 | 11.50 | 12,361 | -0.12(-1.03%) |
Nov 18, 2013 | 11.86 | 11.90 | 11.59 | 11.62 | 17,803 | -0.29(-2.43%) |
Nov 15, 2013 | 11.90 | 11.95 | 11.77 | 11.91 | 18,118 | -0.04(-0.33%) |
Nov 14, 2013 | 11.55 | 11.95 | 11.55 | 11.95 | 22,080 | +0.08(+0.67%) |
Nov 12, 2013 | 11.80 | 11.87 | 11.60 | 11.87 | 27,814 | +0.07(+0.59%) |
Nov 11, 2013 | 11.60 | 11.83 | 11.60 | 11.80 | 24,606 | +0.21(+1.81%) |
Nov 08, 2013 | 11.04 | 11.77 | 11.04 | 11.59 | 52,183 | +0.41(+3.67%) |
Nov 07, 2013 | 11.10 | 11.18 | 11.10 | 11.18 | 20,285 | +0.04(+0.36%) |
Nov 06, 2013 | 11.21 | 11.26 | 11.10 | 11.14 | 8,021 | -0.12(-1.07%) |
Nov 05, 2013 | 11.14 | 11.26 | 11.14 | 11.26 | 13,169 | +0.04(+0.36%) |
Nov 04, 2013 | 11.24 | 11.35 | 11.14 | 11.22 | 30,289 | +0.01(+0.09%) |
Nov 01, 2013 | 10.78 | 11.38 | 10.75 | 11.21 | 57,091 | +0.39(+3.60%) |
Oct 31, 2013 | 10.77 | 10.82 | 10.65 | 10.82 | 104,117 | +0.13(+1.22%) |
Oct 30, 2013 | 10.18 | 10.76 | 9.590 | 10.69 | 146,998 | -0.13(-1.20%) |
Oct 29, 2013 | 10.83 | 10.83 | 10.78 | 10.82 | 21,151 | -0.02(-0.18%) |
Oct 28, 2013 | 10.69 | 10.84 | 10.69 | 10.84 | 60,084 | +0.15(+1.40%) |
Oct 25, 2013 | 10.62 | 10.70 | 10.61 | 10.69 | 10,117 | +0.00(+0.00%) |
Oct 24, 2013 | 10.64 | 10.69 | 10.62 | 10.69 | 6,506 | +0.00(+0.00%) |
Oct 23, 2013 | 10.54 | 10.69 | 10.53 | 10.69 | 15,531 | +0.14(+1.33%) |
Oct 22, 2013 | 10.63 | 10.72 | 10.54 | 10.55 | 3,244 | -0.08(-0.75%) |
Oct 21, 2013 | 10.58 | 10.76 | 10.58 | 10.63 | 38,345 | +0.03(+0.28%) |
Oct 18, 2013 | 10.38 | 10.65 | 10.38 | 10.60 | 13,544 | +0.20(+1.92%) |
Oct 17, 2013 | 10.38 | 10.40 | 10.29 | 10.40 | 7,011 | +0.00(+0.00%) |
Oct 16, 2013 | 10.43 | 10.43 | 10.28 | 10.40 | 4,131 | +0.01(+0.10%) |
Oct 15, 2013 | 10.65 | 10.65 | 10.30 | 10.39 | 16,804 | -0.26(-2.44%) |
Oct 11, 2013 | 10.65 | 10.65 | 10.65 | 0 | +0.10(+0.95%) | |
Oct 10, 2013 | 10.58 | 10.58 | 10.38 | 10.55 | 20,665 | +0.03(+0.29%) |
Oct 09, 2013 | 10.64 | 10.64 | 10.50 | 10.52 | 10,623 | -0.10(-0.94%) |
Oct 08, 2013 | 10.77 | 10.92 | 10.54 | 10.62 | 13,448 | -0.19(-1.76%) |
Oct 07, 2013 | 10.58 | 10.85 | 10.36 | 10.81 | 36,970 | +0.11(+1.03%) |
Oct 04, 2013 | 10.30 | 10.80 | 10.29 | 10.70 | 42,905 | +0.36(+3.48%) |
Oct 03, 2013 | 9.800 | 10.38 | 9.800 | 10.34 | 71,252 | +0.48(+4.87%) |
Oct 02, 2013 | 9.710 | 9.860 | 9.700 | 9.860 | 11,644 | +0.08(+0.82%) |
Oct 01, 2013 | 9.720 | 9.880 | 9.600 | 9.780 | 10,660 | -0.08(-0.81%) |
Sep 27, 2013 | 9.700 | 9.870 | 9.700 | 9.860 | 10,314 | +0.04(+0.41%) |
Sep 26, 2013 | 9.810 | 9.850 | 9.710 | 9.820 | 8,890 | +0.06(+0.61%) |
Sep 25, 2013 | 9.980 | 10.00 | 9.700 | 9.760 | 16,185 | -0.24(-2.40%) |
Sep 24, 2013 | 9.820 | 10.00 | 9.760 | 10.00 | 25,489 | +0.20(+2.04%) |
Sep 23, 2013 | 9.700 | 9.820 | 9.700 | 9.800 | 17,282 | +0.00(+0.00%) |
Sep 20, 2013 | 9.760 | 9.810 | 9.700 | 9.800 | 29,843 | -0.01(-0.10%) |
Sep 19, 2013 | 9.800 | 9.840 | 9.700 | 9.810 | 21,912 | +0.03(+0.31%) |
Sep 18, 2013 | 9.530 | 9.840 | 9.510 | 9.780 | 15,218 | +0.19(+1.98%) |
Sep 17, 2013 | 9.540 | 9.750 | 9.510 | 9.590 | 15,347 | -0.05(-0.52%) |
Sep 16, 2013 | 9.670 | 9.650 | 9.520 | 9.640 | 5,347 | -0.03(-0.31%) |
Sep 13, 2013 | 9.680 | 9.750 | 9.570 | 9.670 | 6,749 | -0.09(-0.92%) |
Sep 12, 2013 | 9.500 | 9.800 | 9.500 | 9.760 | 30,341 | +0.21(+2.20%) |
Sep 11, 2013 | 9.460 | 9.550 | 9.460 | 9.550 | 15,898 | +0.00(+0.00%) |
Sep 10, 2013 | 9.450 | 9.550 | 9.450 | 9.550 | 13,372 | +0.10(+1.06%) |
Sep 09, 2013 | 9.390 | 9.460 | 9.370 | 9.450 | 29,154 | -0.03(-0.32%) |
Sep 06, 2013 | 9.500 | 9.550 | 9.400 | 9.480 | 50,562 | -0.02(-0.21%) |
Sep 05, 2013 | 9.490 | 9.500 | 9.350 | 9.500 | 21,671 | +0.00(+0.00%) |
Sep 04, 2013 | 9.510 | 9.510 | 9.350 | 9.500 | 8,731 | -0.03(-0.31%) |