Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 11.37 | 11.40 | 11.15 | 11.21 | 778,608 | -0.12(-1.03%) |
Nov 27, 2013 | 11.29 | 11.38 | 11.27 | 11.32 | 1,502,355 | +0.06(+0.53%) |
Nov 26, 2013 | 11.14 | 11.39 | 11.07 | 11.26 | 2,046,558 | +0.19(+1.72%) |
Nov 25, 2013 | 10.94 | 11.12 | 10.94 | 11.07 | 1,316,115 | +0.14(+1.25%) |
Nov 22, 2013 | 10.81 | 10.96 | 10.77 | 10.94 | 943,155 | +0.15(+1.36%) |
Nov 21, 2013 | 10.70 | 10.85 | 10.64 | 10.79 | 985,005 | +0.09(+0.87%) |
Nov 20, 2013 | 10.70 | 10.80 | 10.65 | 10.70 | 546,576 | +0.04(+0.41%) |
Nov 19, 2013 | 10.65 | 10.81 | 10.58 | 10.65 | 1,323,009 | +0.01(+0.12%) |
Nov 18, 2013 | 10.69 | 10.85 | 10.57 | 10.64 | 1,416,402 | -0.02(-0.22%) |
Nov 15, 2013 | 10.62 | 10.67 | 10.51 | 10.66 | 761,949 | +0.04(+0.41%) |
Nov 14, 2013 | 10.66 | 10.66 | 10.53 | 10.62 | 884,475 | -0.06(-0.56%) |
Nov 13, 2013 | 10.48 | 10.71 | 10.41 | 10.68 | 1,263,375 | +0.16(+1.52%) |
Nov 12, 2013 | 10.37 | 10.52 | 10.33 | 10.52 | 1,572,714 | +0.13(+1.25%) |
Nov 11, 2013 | 10.13 | 10.42 | 10.13 | 10.39 | 1,543,863 | +0.22(+2.20%) |
Nov 08, 2013 | 9.897 | 10.19 | 9.863 | 10.17 | 1,067,427 | +0.27(+2.69%) |
Nov 07, 2013 | 10.17 | 10.20 | 9.847 | 9.900 | 1,537,890 | -0.26(-2.53%) |
Nov 06, 2013 | 10.17 | 10.22 | 10.04 | 10.16 | 1,523,832 | +0.03(+0.26%) |
Nov 05, 2013 | 9.867 | 10.17 | 9.867 | 10.13 | 2,148,645 | +0.27(+2.77%) |
Nov 04, 2013 | 9.727 | 9.873 | 9.633 | 9.857 | 1,359,591 | +0.14(+1.48%) |
Nov 01, 2013 | 9.710 | 9.863 | 9.635 | 9.713 | 969,072 | +0.00(+0.00%) |
Oct 31, 2013 | 9.573 | 9.803 | 9.537 | 9.713 | 1,152,285 | +0.11(+1.15%) |
Oct 30, 2013 | 9.630 | 9.817 | 9.527 | 9.603 | 1,183,230 | +0.10(+1.09%) |
Oct 29, 2013 | 9.483 | 9.637 | 9.413 | 9.500 | 1,344,723 | +0.07(+0.71%) |
Oct 28, 2013 | 9.330 | 9.453 | 9.227 | 9.433 | 1,473,207 | +0.08(+0.86%) |
Oct 25, 2013 | 9.570 | 9.570 | 9.333 | 9.353 | 1,876,701 | -0.18(-1.89%) |
Oct 24, 2013 | 8.950 | 9.853 | 8.950 | 9.533 | 6,525,693 | -0.19(-1.95%) |
Oct 23, 2013 | 9.733 | 9.813 | 9.633 | 9.723 | 1,817,316 | -0.07(-0.71%) |
Oct 22, 2013 | 9.833 | 9.863 | 9.560 | 9.793 | 1,705,533 | -0.03(-0.34%) |
Oct 21, 2013 | 9.917 | 10.00 | 9.763 | 9.827 | 1,593,570 | -0.09(-0.94%) |
Oct 18, 2013 | 9.733 | 9.952 | 9.660 | 9.920 | 1,778,184 | +0.28(+2.94%) |
Oct 17, 2013 | 9.717 | 9.790 | 9.573 | 9.637 | 1,668,438 | -0.12(-1.20%) |
Oct 16, 2013 | 9.667 | 9.803 | 9.667 | 9.753 | 1,399,926 | +0.13(+1.32%) |
Oct 15, 2013 | 9.747 | 9.827 | 9.620 | 9.627 | 1,128,969 | -0.17(-1.70%) |
Oct 14, 2013 | 9.580 | 9.893 | 9.580 | 9.793 | 1,331,877 | +0.09(+0.96%) |
Oct 11, 2013 | 9.800 | 9.890 | 9.567 | 9.700 | 1,483,773 | -0.13(-1.32%) |
Oct 10, 2013 | 9.727 | 9.933 | 9.680 | 9.830 | 1,569,348 | +0.24(+2.50%) |
Oct 09, 2013 | 9.070 | 9.730 | 9.070 | 9.590 | 2,822,115 | +0.60(+6.67%) |
Oct 08, 2013 | 9.533 | 9.573 | 8.873 | 8.990 | 3,895,893 | -0.52(-5.43%) |
Oct 07, 2013 | 9.677 | 9.793 | 9.500 | 9.507 | 1,571,706 | -0.22(-2.23%) |
Oct 04, 2013 | 9.710 | 9.792 | 9.693 | 9.723 | 1,362,657 | -0.01(-0.07%) |
Oct 03, 2013 | 10.01 | 10.08 | 9.683 | 9.730 | 2,155,323 | -0.29(-2.89%) |
Oct 02, 2013 | 10.15 | 10.20 | 10.01 | 10.02 | 2,088,564 | -0.24(-2.37%) |
Oct 01, 2013 | 10.40 | 10.46 | 10.22 | 10.26 | 1,866,453 | -0.11(-1.03%) |
Sep 30, 2013 | 10.10 | 10.42 | 10.04 | 10.37 | 1,925,169 | +0.22(+2.17%) |
Sep 27, 2013 | 10.11 | 10.26 | 10.06 | 10.15 | 1,522,455 | +0.04(+0.36%) |
Sep 26, 2013 | 9.897 | 10.17 | 9.863 | 10.11 | 1,381,695 | +0.25(+2.57%) |
Sep 25, 2013 | 9.713 | 10.01 | 9.687 | 9.860 | 1,666,296 | +0.17(+1.72%) |
Sep 24, 2013 | 9.787 | 9.873 | 9.673 | 9.693 | 1,691,526 | -0.08(-0.78%) |
Sep 23, 2013 | 9.797 | 9.843 | 9.543 | 9.770 | 2,083,239 | -0.02(-0.17%) |
Sep 20, 2013 | 10.03 | 10.10 | 9.681 | 9.787 | 2,313,276 | -0.25(-2.46%) |
Sep 19, 2013 | 9.903 | 10.19 | 9.863 | 10.03 | 2,065,461 | +0.12(+1.18%) |
Sep 18, 2013 | 9.870 | 9.997 | 9.710 | 9.917 | 2,290,476 | -0.01(-0.07%) |
Sep 17, 2013 | 10.07 | 10.13 | 9.872 | 9.923 | 2,355,183 | -0.14(-1.42%) |
Sep 16, 2013 | 10.24 | 10.19 | 10.05 | 10.07 | 1,425,180 | -0.12(-1.21%) |
Sep 13, 2013 | 10.15 | 10.22 | 10.07 | 10.19 | 1,090,143 | +0.10(+0.96%) |
Sep 12, 2013 | 10.27 | 10.31 | 10.07 | 10.09 | 1,805,412 | -0.20(-1.94%) |
Sep 11, 2013 | 10.34 | 10.38 | 10.26 | 10.29 | 1,267,461 | -0.03(-0.29%) |
Sep 10, 2013 | 10.45 | 10.51 | 10.27 | 10.32 | 1,471,725 | -0.11(-1.09%) |
Sep 09, 2013 | 10.44 | 10.51 | 10.39 | 10.44 | 1,402,587 | +0.01(+0.06%) |
Sep 06, 2013 | 10.47 | 10.52 | 10.32 | 10.43 | 1,654,137 | +0.01(+0.06%) |
Sep 05, 2013 | 10.37 | 10.43 | 10.29 | 10.42 | 1,770,123 | +0.09(+0.84%) |
Sep 04, 2013 | 10.21 | 10.39 | 10.21 | 10.34 | 1,361,292 | +0.15(+1.44%) |