Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 10.00 | 10.04 | 9.960 | 10.01 | 8,878 | -0.02(-0.20%) |
Nov 28, 2013 | 10.04 | 10.06 | 9.960 | 10.03 | 6,175 | -0.03(-0.30%) |
Nov 27, 2013 | 10.05 | 10.06 | 9.980 | 10.06 | 6,106 | +0.01(+0.10%) |
Nov 26, 2013 | 10.05 | 10.07 | 9.910 | 10.05 | 12,300 | +0.03(+0.30%) |
Nov 25, 2013 | 10.06 | 10.06 | 10.01 | 10.02 | 4,195 | -0.03(-0.30%) |
Nov 22, 2013 | 10.05 | 10.05 | 10.03 | 10.05 | 11,350 | +0.02(+0.20%) |
Nov 20, 2013 | 10.03 | 10.03 | 10.03 | 50 | -0.04(-0.40%) | |
Nov 19, 2013 | 10.05 | 10.08 | 10.01 | 10.07 | 32,895 | +0.05(+0.50%) |
Nov 18, 2013 | 10.06 | 10.07 | 10.02 | 10.02 | 15,207 | -0.04(-0.40%) |
Nov 15, 2013 | 10.03 | 10.06 | 10.02 | 10.06 | 3,270 | +0.05(+0.50%) |
Nov 14, 2013 | 10.07 | 10.07 | 10.01 | 10.01 | 37,855 | -0.06(-0.60%) |
Nov 12, 2013 | 10.07 | 10.07 | 10.05 | 10.07 | 36,793 | +0.00(+0.00%) |
Nov 11, 2013 | 10.07 | 10.09 | 10.07 | 10.07 | 12,000 | +0.01(+0.10%) |
Nov 08, 2013 | 10.07 | 10.12 | 10.06 | 10.06 | 24,674 | -0.01(-0.10%) |
Nov 07, 2013 | 10.12 | 10.12 | 10.02 | 10.07 | 93,500 | -0.05(-0.49%) |
Nov 06, 2013 | 10.12 | 10.12 | 10.08 | 10.12 | 7,016 | +0.00(+0.00%) |
Nov 05, 2013 | 10.12 | 10.12 | 10.12 | 10.12 | 100 | +0.01(+0.10%) |
Nov 04, 2013 | 10.09 | 10.11 | 10.08 | 10.11 | 2,828 | -0.01(-0.10%) |
Nov 01, 2013 | 10.07 | 10.12 | 10.07 | 10.12 | 14,342 | +0.05(+0.50%) |
Oct 31, 2013 | 10.12 | 10.12 | 10.07 | 10.07 | 19,509 | -0.03(-0.30%) |
Oct 30, 2013 | 10.07 | 10.10 | 10.04 | 10.10 | 7,157 | +0.03(+0.30%) |
Oct 29, 2013 | 10.09 | 10.11 | 10.07 | 10.07 | 14,515 | +0.00(+0.00%) |
Oct 28, 2013 | 10.07 | 10.07 | 10.07 | 10.07 | 14,718 | +0.00(+0.00%) |
Oct 25, 2013 | 10.07 | 10.12 | 10.07 | 10.07 | 27,248 | +0.00(+0.00%) |
Oct 24, 2013 | 10.07 | 10.12 | 10.07 | 10.07 | 36,169 | +0.00(+0.00%) |
Oct 23, 2013 | 10.10 | 10.10 | 10.07 | 10.07 | 13,009 | +0.00(+0.00%) |
Oct 22, 2013 | 10.07 | 10.09 | 10.07 | 10.07 | 17,935 | +0.00(+0.00%) |
Oct 21, 2013 | 10.07 | 10.09 | 10.05 | 10.07 | 25,006 | +0.00(+0.00%) |
Oct 18, 2013 | 10.08 | 10.08 | 10.07 | 10.07 | 9,488 | -0.02(-0.20%) |
Oct 17, 2013 | 10.09 | 10.10 | 10.07 | 10.09 | 13,375 | +0.02(+0.20%) |
Oct 16, 2013 | 10.08 | 10.09 | 10.07 | 10.07 | 10,244 | -0.02(-0.20%) |
Oct 15, 2013 | 10.07 | 10.09 | 10.07 | 10.09 | 15,293 | +0.01(+0.10%) |
Oct 11, 2013 | 10.08 | 10.08 | 10.08 | 0 | +0.01(+0.10%) | |
Oct 10, 2013 | 10.13 | 10.13 | 10.06 | 10.07 | 41,554 | -0.07(-0.69%) |
Oct 09, 2013 | 10.13 | 10.14 | 10.07 | 10.14 | 15,564 | +0.01(+0.10%) |
Oct 08, 2013 | 10.09 | 10.13 | 10.07 | 10.13 | 39,670 | +0.06(+0.60%) |
Oct 07, 2013 | 10.07 | 10.07 | 10.03 | 10.07 | 13,600 | -0.01(-0.10%) |
Oct 04, 2013 | 10.07 | 10.09 | 10.07 | 10.08 | 39,735 | +0.01(+0.10%) |
Oct 03, 2013 | 10.05 | 10.07 | 10.03 | 10.07 | 39,155 | +0.03(+0.30%) |
Oct 02, 2013 | 10.04 | 10.07 | 10.04 | 10.04 | 3,472 | +0.00(+0.00%) |
Oct 01, 2013 | 10.07 | 10.09 | 10.04 | 10.04 | 11,800 | +0.01(+0.10%) |
Sep 27, 2013 | 10.03 | 10.05 | 10.03 | 10.03 | 21,440 | -0.01(-0.10%) |
Sep 26, 2013 | 10.05 | 10.05 | 10.02 | 10.04 | 24,035 | -0.10(-0.99%) |
Sep 25, 2013 | 10.08 | 10.14 | 10.08 | 10.14 | 18,482 | +0.04(+0.40%) |
Sep 24, 2013 | 10.10 | 10.11 | 10.09 | 10.10 | 10,595 | +0.00(+0.00%) |
Sep 23, 2013 | 10.09 | 10.13 | 10.09 | 10.10 | 7,300 | -0.02(-0.20%) |
Sep 20, 2013 | 10.07 | 10.12 | 10.06 | 10.12 | 9,718 | +0.06(+0.60%) |
Sep 19, 2013 | 10.10 | 10.14 | 10.06 | 10.06 | 15,685 | +0.00(+0.00%) |
Sep 18, 2013 | 10.14 | 10.14 | 10.05 | 10.06 | 11,100 | -0.04(-0.40%) |
Sep 17, 2013 | 10.09 | 10.10 | 10.06 | 10.10 | 16,300 | +0.00(+0.00%) |
Sep 16, 2013 | 10.12 | 10.12 | 10.10 | 10.10 | 1,600 | -0.04(-0.39%) |
Sep 13, 2013 | 10.11 | 10.14 | 10.08 | 10.14 | 15,150 | +0.00(+0.00%) |
Sep 12, 2013 | 10.08 | 10.14 | 10.08 | 10.14 | 6,900 | +0.06(+0.60%) |
Sep 11, 2013 | 10.10 | 10.12 | 10.08 | 10.08 | 7,500 | -0.02(-0.20%) |
Sep 10, 2013 | 10.11 | 10.11 | 10.06 | 10.10 | 6,024 | -0.05(-0.49%) |
Sep 09, 2013 | 10.12 | 10.15 | 10.07 | 10.15 | 26,825 | +0.09(+0.89%) |
Sep 06, 2013 | 10.07 | 10.07 | 10.06 | 10.06 | 2,600 | -0.01(-0.10%) |
Sep 05, 2013 | 10.08 | 10.08 | 10.06 | 10.07 | 6,900 | -0.03(-0.30%) |
Sep 04, 2013 | 10.10 | 10.10 | 10.08 | 10.10 | 6,195 | +0.01(+0.10%) |