Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 10.66 | 10.66 | 10.48 | 10.51 | 12,798 | -0.05(-0.47%) |
Nov 27, 2013 | 10.54 | 10.58 | 10.53 | 10.56 | 14,214 | -0.03(-0.28%) |
Nov 26, 2013 | 10.59 | 10.66 | 10.59 | 10.59 | 17,132 | -0.07(-0.66%) |
Nov 25, 2013 | 10.69 | 10.69 | 10.64 | 10.66 | 3,705 | +0.05(+0.47%) |
Nov 22, 2013 | 10.59 | 10.75 | 10.59 | 10.61 | 4,951 | -0.04(-0.38%) |
Nov 21, 2013 | 10.85 | 10.85 | 10.65 | 10.65 | 9,779 | -0.12(-1.11%) |
Nov 20, 2013 | 10.77 | 10.81 | 10.77 | 10.77 | 2,752 | +0.02(+0.19%) |
Nov 19, 2013 | 10.81 | 10.93 | 10.75 | 10.75 | 8,763 | -0.06(-0.55%) |
Nov 18, 2013 | 10.76 | 10.92 | 10.76 | 10.81 | 29,150 | +0.00(+0.00%) |
Nov 15, 2013 | 10.78 | 10.96 | 10.74 | 10.81 | 27,675 | +0.02(+0.19%) |
Nov 14, 2013 | 10.78 | 10.84 | 10.75 | 10.79 | 21,224 | +0.02(+0.19%) |
Nov 12, 2013 | 10.89 | 10.89 | 10.74 | 10.77 | 10,999 | -0.19(-1.72%) |
Nov 11, 2013 | 10.88 | 11.00 | 10.87 | 10.96 | 15,137 | +0.01(+0.08%) |
Nov 08, 2013 | 11.06 | 11.10 | 10.93 | 10.95 | 7,770 | -0.19(-1.70%) |
Nov 07, 2013 | 11.12 | 11.14 | 10.96 | 11.14 | 7,225 | +0.09(+0.81%) |
Nov 06, 2013 | 11.02 | 11.19 | 11.02 | 11.05 | 56,768 | +0.03(+0.27%) |
Nov 05, 2013 | 11.05 | 11.08 | 10.97 | 11.02 | 16,477 | -0.06(-0.54%) |
Nov 04, 2013 | 11.03 | 11.08 | 11.03 | 11.08 | 2,231 | -0.02(-0.18%) |
Nov 01, 2013 | 11.01 | 11.15 | 11.00 | 11.10 | 10,677 | +0.01(+0.08%) |
Oct 31, 2013 | 11.11 | 11.22 | 11.09 | 11.09 | 2,605 | -0.06(-0.53%) |
Oct 30, 2013 | 11.22 | 11.26 | 11.12 | 11.15 | 11,899 | -0.11(-0.98%) |
Oct 29, 2013 | 11.29 | 11.42 | 11.26 | 11.26 | 5,717 | +0.05(+0.45%) |
Oct 28, 2013 | 11.24 | 11.37 | 11.21 | 11.21 | 3,512 | -0.07(-0.62%) |
Oct 25, 2013 | 11.14 | 11.34 | 11.14 | 11.28 | 10,666 | +0.07(+0.62%) |
Oct 24, 2013 | 11.16 | 11.38 | 11.16 | 11.21 | 100,677 | -0.02(-0.18%) |
Oct 23, 2013 | 11.16 | 11.32 | 11.16 | 11.23 | 43,773 | +0.01(+0.09%) |
Oct 22, 2013 | 11.19 | 11.32 | 11.15 | 11.22 | 14,401 | -0.08(-0.71%) |
Oct 21, 2013 | 11.22 | 11.37 | 11.22 | 11.30 | 3,462 | +0.05(+0.44%) |
Oct 18, 2013 | 11.17 | 11.30 | 11.14 | 11.25 | 8,148 | +0.10(+0.90%) |
Oct 17, 2013 | 10.85 | 11.34 | 10.85 | 11.15 | 7,174 | +0.23(+2.11%) |
Oct 16, 2013 | 10.84 | 10.95 | 10.80 | 10.92 | 18,319 | -0.05(-0.46%) |
Oct 15, 2013 | 10.97 | 11.07 | 10.97 | 10.97 | 7,229 | -0.01(-0.09%) |
Oct 14, 2013 | 10.97 | 11.11 | 10.97 | 10.98 | 9,818 | +0.01(+0.09%) |
Oct 11, 2013 | 11.00 | 11.00 | 10.93 | 10.97 | 5,461 | -0.10(-0.90%) |
Oct 10, 2013 | 11.12 | 11.12 | 10.96 | 11.07 | 3,613 | +0.05(+0.45%) |
Oct 09, 2013 | 10.91 | 11.09 | 10.83 | 11.02 | 4,577 | +0.06(+0.55%) |
Oct 08, 2013 | 11.05 | 11.05 | 10.86 | 10.96 | 7,765 | +0.01(+0.09%) |
Oct 07, 2013 | 11.07 | 11.10 | 10.95 | 10.95 | 5,715 | -0.08(-0.72%) |
Oct 04, 2013 | 11.14 | 11.32 | 11.02 | 11.03 | 13,399 | -0.16(-1.43%) |
Oct 03, 2013 | 11.26 | 11.29 | 11.19 | 11.19 | 4,361 | -0.15(-1.32%) |
Oct 02, 2013 | 11.22 | 11.37 | 11.18 | 11.34 | 10,075 | -0.03(-0.26%) |
Oct 01, 2013 | 11.18 | 11.37 | 11.18 | 11.37 | 6,130 | +0.11(+0.98%) |
Sep 30, 2013 | 11.27 | 11.27 | 11.14 | 11.26 | 9,931 | -0.01(-0.09%) |
Sep 27, 2013 | 11.35 | 11.35 | 11.25 | 11.27 | 6,797 | -0.15(-1.31%) |
Sep 26, 2013 | 11.30 | 11.48 | 11.28 | 11.42 | 12,739 | +0.20(+1.78%) |
Sep 25, 2013 | 11.18 | 11.42 | 11.18 | 11.22 | 7,694 | -0.10(-0.88%) |
Sep 24, 2013 | 11.30 | 11.32 | 11.18 | 11.32 | 10,646 | +0.10(+0.89%) |
Sep 23, 2013 | 11.24 | 11.35 | 11.14 | 11.22 | 11,979 | -0.02(-0.18%) |
Sep 20, 2013 | 11.01 | 11.25 | 10.91 | 11.24 | 34,337 | +0.13(+1.17%) |
Sep 19, 2013 | 10.99 | 11.13 | 10.96 | 11.11 | 17,143 | +0.13(+1.18%) |
Sep 18, 2013 | 10.75 | 11.04 | 10.68 | 10.98 | 24,354 | +0.18(+1.67%) |
Sep 17, 2013 | 10.68 | 10.80 | 10.68 | 10.80 | 5,557 | +0.12(+1.12%) |
Sep 16, 2013 | 10.61 | 10.70 | 10.60 | 10.68 | 11,180 | +0.02(+0.19%) |
Sep 13, 2013 | 10.72 | 10.76 | 10.45 | 10.66 | 23,557 | -0.05(-0.47%) |
Sep 12, 2013 | 10.78 | 10.84 | 10.70 | 10.71 | 12,452 | +0.03(+0.28%) |
Sep 11, 2013 | 10.80 | 10.86 | 10.66 | 10.68 | 9,598 | -0.15(-1.39%) |
Sep 10, 2013 | 10.93 | 10.98 | 10.81 | 10.83 | 9,003 | -0.00(-0.00%) |
Sep 09, 2013 | 10.71 | 11.01 | 10.70 | 10.83 | 12,363 | +0.07(+0.65%) |
Sep 06, 2013 | 10.70 | 10.82 | 10.70 | 10.76 | 2,395 | -0.02(-0.19%) |
Sep 05, 2013 | 10.67 | 10.78 | 10.64 | 10.78 | 12,474 | +0.20(+1.89%) |
Sep 04, 2013 | 10.55 | 10.62 | 10.54 | 10.58 | 1,626 | -0.00(-0.04%) |