Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 10.33 | 10.39 | 10.14 | 10.20 | 255,785 | -0.02(-0.15%) |
Oct 30, 2013 | 10.38 | 10.43 | 10.14 | 10.21 | 94,915 | -0.23(-2.17%) |
Oct 29, 2013 | 10.23 | 10.51 | 10.20 | 10.44 | 30,582 | +0.18(+1.75%) |
Oct 28, 2013 | 10.26 | 10.31 | 10.15 | 10.26 | 36,679 | +0.04(+0.38%) |
Oct 25, 2013 | 10.30 | 10.33 | 10.14 | 10.22 | 35,596 | -0.05(-0.45%) |
Oct 24, 2013 | 10.29 | 10.33 | 10.19 | 10.27 | 68,348 | -0.02(-0.15%) |
Oct 23, 2013 | 10.37 | 10.43 | 10.14 | 10.28 | 41,820 | -0.09(-0.83%) |
Oct 22, 2013 | 10.30 | 10.41 | 10.26 | 10.37 | 42,241 | +0.05(+0.53%) |
Oct 21, 2013 | 10.32 | 10.33 | 10.14 | 10.32 | 26,717 | -0.08(-0.75%) |
Oct 18, 2013 | 10.14 | 10.42 | 9.959 | 10.39 | 65,197 | +0.26(+2.54%) |
Oct 17, 2013 | 10.00 | 10.19 | 9.650 | 10.14 | 79,094 | +0.00(+0.00%) |
Oct 16, 2013 | 10.14 | 10.23 | 10.05 | 10.14 | 48,781 | +0.01(+0.08%) |
Oct 15, 2013 | 10.25 | 10.33 | 10.01 | 10.13 | 36,252 | +0.02(+0.15%) |
Oct 14, 2013 | 9.778 | 10.15 | 9.778 | 10.11 | 13,803 | +0.18(+1.81%) |
Oct 11, 2013 | 10.05 | 10.05 | 9.606 | 9.934 | 56,343 | -0.12(-1.24%) |
Oct 10, 2013 | 9.396 | 10.21 | 9.216 | 10.06 | 173,286 | +0.69(+7.41%) |
Oct 09, 2013 | 9.037 | 9.396 | 8.826 | 9.364 | 58,483 | +0.25(+2.74%) |
Oct 08, 2013 | 9.325 | 9.325 | 8.873 | 9.115 | 97,789 | -0.20(-2.18%) |
Oct 07, 2013 | 9.364 | 9.372 | 9.162 | 9.318 | 83,219 | -0.11(-1.16%) |
Oct 04, 2013 | 9.474 | 9.478 | 9.357 | 9.427 | 60,998 | +0.03(+0.33%) |
Oct 03, 2013 | 9.528 | 9.567 | 9.357 | 9.396 | 107,190 | -0.16(-1.71%) |
Oct 02, 2013 | 9.661 | 9.739 | 9.450 | 9.559 | 61,774 | -0.15(-1.53%) |
Oct 01, 2013 | 9.481 | 9.778 | 9.396 | 9.708 | 88,906 | +0.27(+2.89%) |
Sep 27, 2013 | 9.427 | 9.497 | 9.357 | 9.435 | 44,055 | +0.02(+0.17%) |
Sep 26, 2013 | 9.559 | 9.598 | 9.357 | 9.419 | 91,320 | -0.05(-0.58%) |
Sep 25, 2013 | 9.700 | 9.700 | 9.474 | 9.474 | 160,208 | -0.23(-2.41%) |
Sep 24, 2013 | 9.778 | 9.786 | 9.692 | 9.708 | 54,766 | -0.08(-0.80%) |
Sep 23, 2013 | 9.786 | 9.847 | 9.708 | 9.786 | 84,728 | +0.03(+0.32%) |
Sep 20, 2013 | 9.863 | 9.887 | 9.497 | 9.754 | 158,374 | -0.11(-1.11%) |
Sep 19, 2013 | 10.01 | 10.07 | 9.474 | 9.863 | 547,386 | -0.19(-1.94%) |
Sep 18, 2013 | 10.28 | 10.28 | 9.941 | 10.06 | 177,011 | -0.30(-2.93%) |
Sep 17, 2013 | 10.49 | 10.50 | 10.32 | 10.36 | 54,543 | -0.15(-1.41%) |
Sep 16, 2013 | 10.55 | 10.57 | 10.44 | 10.51 | 47,504 | -0.05(-0.52%) |
Sep 13, 2013 | 10.45 | 10.59 | 10.42 | 10.57 | 38,234 | -0.02(-0.22%) |
Sep 12, 2013 | 10.60 | 10.61 | 10.51 | 10.59 | 26,821 | -0.01(-0.07%) |
Sep 11, 2013 | 10.50 | 10.60 | 10.50 | 10.60 | 37,549 | +0.07(+0.67%) |
Sep 10, 2013 | 10.35 | 10.53 | 10.35 | 10.53 | 134,113 | +0.08(+0.75%) |
Sep 09, 2013 | 10.50 | 10.54 | 10.29 | 10.45 | 68,459 | -0.01(-0.07%) |
Sep 06, 2013 | 10.54 | 10.54 | 10.23 | 10.46 | 179,720 | -0.08(-0.74%) |
Sep 05, 2013 | 10.38 | 10.54 | 10.35 | 10.53 | 45,971 | +0.04(+0.37%) |
Sep 04, 2013 | 10.49 | 10.50 | 10.35 | 10.50 | 57,302 | -0.04(-0.37%) |
Sep 03, 2013 | 10.72 | 10.76 | 10.31 | 10.53 | 173,062 | -0.12(-1.10%) |
Aug 30, 2013 | 10.76 | 10.79 | 10.64 | 10.65 | 14,753 | -0.06(-0.58%) |
Aug 29, 2013 | 10.89 | 10.92 | 10.69 | 10.71 | 72,382 | -0.11(-1.01%) |
Aug 28, 2013 | 10.83 | 10.96 | 10.60 | 10.82 | 120,312 | +0.05(+0.43%) |
Aug 27, 2013 | 10.68 | 10.82 | 10.64 | 10.78 | 77,035 | +0.03(+0.29%) |
Aug 26, 2013 | 10.74 | 10.92 | 10.67 | 10.74 | 142,723 | +0.05(+0.51%) |
Aug 23, 2013 | 10.93 | 10.96 | 10.57 | 10.69 | 106,301 | -0.23(-2.07%) |
Aug 22, 2013 | 10.81 | 10.92 | 10.80 | 10.92 | 302,466 | +0.12(+1.08%) |
Aug 21, 2013 | 10.80 | 10.81 | 10.78 | 10.80 | 118,281 | +0.00(+0.00%) |
Aug 20, 2013 | 10.80 | 10.82 | 10.77 | 10.80 | 120,866 | +0.01(+0.07%) |
Aug 19, 2013 | 10.78 | 10.81 | 10.71 | 10.79 | 105,288 | -0.09(-0.79%) |
Aug 16, 2013 | 10.88 | 10.93 | 10.82 | 10.88 | 517,651 | -0.02(-0.14%) |
Aug 15, 2013 | 10.84 | 10.89 | 10.72 | 10.89 | 263,241 | +0.09(+0.87%) |
Aug 14, 2013 | 10.85 | 10.85 | 10.74 | 10.80 | 193,139 | -0.05(-0.50%) |
Aug 13, 2013 | 10.62 | 10.85 | 10.61 | 10.85 | 217,253 | +0.09(+0.87%) |
Aug 12, 2013 | 10.76 | 10.76 | 10.71 | 10.76 | 171,908 | +0.00(+0.00%) |
Aug 09, 2013 | 10.72 | 10.83 | 10.72 | 10.76 | 147,566 | +0.04(+0.36%) |
Aug 08, 2013 | 10.72 | 10.74 | 10.71 | 10.72 | 152,687 | +0.00(+0.00%) |
Aug 07, 2013 | 10.76 | 10.80 | 10.71 | 10.72 | 201,239 | -0.07(-0.65%) |
Aug 06, 2013 | 10.72 | 10.84 | 10.68 | 10.79 | 312,084 | +0.07(+0.65%) |
Aug 05, 2013 | 10.72 | 10.72 | 10.51 | 10.72 | 234,532 | +0.00(+0.00%) |
Aug 02, 2013 | 10.53 | 10.72 | 10.43 | 10.72 | 486,627 | +0.20(+1.85%) |