Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 10.58 | 10.58 | 10.37 | 10.37 | 32,813 | -0.14(-1.33%) |
Oct 29, 2013 | 10.65 | 10.51 | 10.51 | 10.51 | 21,100 | -0.06(-0.57%) |
Oct 28, 2013 | 10.54 | 10.65 | 10.37 | 10.57 | 4,355 | +0.11(+1.05%) |
Oct 25, 2013 | 10.43 | 10.46 | 10.43 | 10.46 | 600 | +0.06(+0.58%) |
Oct 24, 2013 | 10.32 | 10.40 | 10.32 | 10.40 | 1,004 | +0.03(+0.30%) |
Oct 23, 2013 | 10.30 | 10.49 | 10.21 | 10.37 | 13,581 | +0.08(+0.77%) |
Oct 22, 2013 | 10.35 | 10.48 | 10.22 | 10.29 | 16,748 | -0.06(-0.58%) |
Oct 21, 2013 | 10.28 | 10.35 | 10.18 | 10.35 | 29,409 | +0.05(+0.49%) |
Oct 18, 2013 | 10.19 | 10.30 | 10.16 | 10.30 | 6,647 | +0.17(+1.68%) |
Oct 17, 2013 | 10.03 | 10.16 | 10.02 | 10.13 | 9,582 | +0.14(+1.40%) |
Oct 16, 2013 | 10.13 | 10.13 | 9.990 | 9.990 | 670 | -0.05(-0.50%) |
Oct 15, 2013 | 10.05 | 10.05 | 9.980 | 10.04 | 3,110 | -0.02(-0.20%) |
Oct 14, 2013 | 10.10 | 10.10 | 10.01 | 10.06 | 5,604 | +0.04(+0.40%) |
Oct 11, 2013 | 10.00 | 10.07 | 10.00 | 10.02 | 7,727 | -0.04(-0.40%) |
Oct 10, 2013 | 10.15 | 10.16 | 9.960 | 10.06 | 24,015 | +0.01(+0.10%) |
Oct 09, 2013 | 10.02 | 10.10 | 9.984 | 10.05 | 2,993 | +0.05(+0.50%) |
Oct 08, 2013 | 9.990 | 10.04 | 9.990 | 10.00 | 2,726 | -0.06(-0.60%) |
Oct 07, 2013 | 10.15 | 10.24 | 10.06 | 10.06 | 4,605 | -0.14(-1.37%) |
Oct 04, 2013 | 10.14 | 10.25 | 10.14 | 10.20 | 4,071 | -0.03(-0.29%) |
Oct 03, 2013 | 10.17 | 10.30 | 10.02 | 10.23 | 17,583 | -0.01(-0.10%) |
Oct 02, 2013 | 10.20 | 10.24 | 10.16 | 10.24 | 1,175 | +0.03(+0.33%) |
Oct 01, 2013 | 10.30 | 10.30 | 10.20 | 10.21 | 6,250 | -0.14(-1.39%) |
Sep 27, 2013 | 10.41 | 10.41 | 10.27 | 10.35 | 1,996 | -0.02(-0.19%) |
Sep 26, 2013 | 10.37 | 10.42 | 10.37 | 10.37 | 5,397 | +0.02(+0.19%) |
Sep 25, 2013 | 10.25 | 10.35 | 10.25 | 10.35 | 9,186 | +0.10(+0.98%) |
Sep 24, 2013 | 10.13 | 10.25 | 10.13 | 10.25 | 9,736 | +0.12(+1.18%) |
Sep 23, 2013 | 10.15 | 10.21 | 10.06 | 10.13 | 5,203 | +0.03(+0.30%) |
Sep 20, 2013 | 10.03 | 10.27 | 10.03 | 10.10 | 9,061 | -0.06(-0.59%) |
Sep 19, 2013 | 10.32 | 10.32 | 9.970 | 10.16 | 17,186 | -0.08(-0.78%) |
Sep 18, 2013 | 10.00 | 10.24 | 9.990 | 10.24 | 28,614 | +0.27(+2.71%) |
Sep 17, 2013 | 9.880 | 10.02 | 9.880 | 9.970 | 6,079 | +0.11(+1.12%) |
Sep 16, 2013 | 9.930 | 9.970 | 9.830 | 9.860 | 14,820 | -0.01(-0.09%) |
Sep 13, 2013 | 9.820 | 9.970 | 9.720 | 9.869 | 31,160 | +0.13(+1.33%) |
Sep 12, 2013 | 9.800 | 9.830 | 9.710 | 9.740 | 14,257 | -0.14(-1.42%) |
Sep 11, 2013 | 10.02 | 10.04 | 9.880 | 9.880 | 12,509 | -0.10(-1.00%) |
Sep 10, 2013 | 9.960 | 10.14 | 9.960 | 9.980 | 14,465 | -0.02(-0.20%) |
Sep 09, 2013 | 9.900 | 10.05 | 9.900 | 10.00 | 9,877 | +0.00(+0.00%) |
Sep 06, 2013 | 10.00 | 10.03 | 10.00 | 10.00 | 613 | -0.01(-0.10%) |
Sep 05, 2013 | 10.11 | 10.11 | 10.00 | 10.01 | 9,072 | +0.00(+0.00%) |
Sep 04, 2013 | 10.11 | 10.19 | 10.00 | 10.01 | 2,980 | -0.15(-1.48%) |
Sep 03, 2013 | 10.05 | 10.19 | 10.02 | 10.16 | 9,529 | +0.10(+0.99%) |
Aug 30, 2013 | 9.850 | 10.06 | 9.850 | 10.06 | 13,253 | +0.20(+2.03%) |
Aug 29, 2013 | 9.720 | 9.860 | 9.710 | 9.860 | 20,499 | +0.12(+1.23%) |
Aug 28, 2013 | 9.760 | 9.760 | 9.730 | 9.740 | 6,394 | -0.01(-0.10%) |
Aug 27, 2013 | 9.790 | 9.830 | 9.660 | 9.750 | 35,008 | -0.04(-0.41%) |
Aug 26, 2013 | 10.00 | 10.04 | 9.770 | 9.790 | 8,760 | -0.17(-1.71%) |
Aug 23, 2013 | 10.07 | 10.07 | 9.850 | 9.960 | 15,044 | +0.00(+0.00%) |
Aug 22, 2013 | 9.780 | 9.980 | 9.780 | 9.960 | 9,275 | +0.15(+1.53%) |
Aug 21, 2013 | 9.810 | 9.810 | 9.710 | 9.810 | 8,261 | +0.00(+0.00%) |
Aug 20, 2013 | 9.600 | 9.810 | 9.590 | 9.810 | 18,026 | +0.16(+1.66%) |
Aug 19, 2013 | 9.660 | 9.760 | 9.630 | 9.650 | 17,401 | -0.05(-0.52%) |
Aug 16, 2013 | 9.820 | 9.820 | 9.660 | 9.700 | 9,375 | -0.03(-0.31%) |
Aug 15, 2013 | 9.900 | 9.900 | 9.720 | 9.730 | 8,360 | -0.17(-1.72%) |
Aug 14, 2013 | 9.910 | 10.01 | 9.890 | 9.900 | 3,884 | -0.06(-0.62%) |
Aug 13, 2013 | 9.910 | 9.970 | 9.830 | 9.961 | 8,722 | -0.08(-0.77%) |
Aug 12, 2013 | 9.950 | 10.10 | 9.873 | 10.04 | 21,773 | +0.05(+0.48%) |
Aug 09, 2013 | 10.07 | 10.07 | 9.950 | 9.990 | 5,227 | -0.01(-0.10%) |
Aug 08, 2013 | 10.02 | 10.04 | 9.950 | 10.00 | 10,370 | +0.07(+0.75%) |
Aug 07, 2013 | 9.950 | 9.950 | 9.890 | 9.926 | 11,534 | +0.06(+0.57%) |
Aug 06, 2013 | 9.930 | 9.940 | 9.820 | 9.870 | 10,385 | -0.15(-1.50%) |
Aug 05, 2013 | 10.25 | 10.25 | 9.950 | 10.02 | 22,719 | -0.07(-0.69%) |
Aug 02, 2013 | 10.12 | 10.18 | 10.01 | 10.09 | 4,715 | -0.04(-0.39%) |