Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 10.14 | 10.14 | 10.14 | 0 | -0.01(-0.10%) | |
Aug 29, 2013 | 10.11 | 10.16 | 10.06 | 10.15 | 28,407 | +0.07(+0.69%) |
Aug 28, 2013 | 10.08 | 10.08 | 10.08 | 10.08 | 1,900 | +0.00(+0.00%) |
Aug 27, 2013 | 10.12 | 10.15 | 10.08 | 10.08 | 11,140 | -0.07(-0.69%) |
Aug 26, 2013 | 10.11 | 10.17 | 10.10 | 10.15 | 18,800 | +0.03(+0.30%) |
Aug 23, 2013 | 10.07 | 10.15 | 10.07 | 10.12 | 2,687 | +0.04(+0.40%) |
Aug 22, 2013 | 10.15 | 10.15 | 10.08 | 10.08 | 1,770 | -0.07(-0.69%) |
Aug 21, 2013 | 10.15 | 10.18 | 10.08 | 10.15 | 15,045 | +0.03(+0.30%) |
Aug 20, 2013 | 10.07 | 10.15 | 10.07 | 10.12 | 4,317 | +0.06(+0.60%) |
Aug 19, 2013 | 10.06 | 10.06 | 10.06 | 10.06 | 3,550 | +0.01(+0.10%) |
Aug 16, 2013 | 10.05 | 10.05 | 10.05 | 10.05 | 9,565 | +0.01(+0.10%) |
Aug 15, 2013 | 10.08 | 10.08 | 10.04 | 10.04 | 5,370 | -0.04(-0.40%) |
Aug 14, 2013 | 10.11 | 10.11 | 10.08 | 10.08 | 15,706 | -0.03(-0.30%) |
Aug 13, 2013 | 10.12 | 10.12 | 10.10 | 10.11 | 11,875 | -0.04(-0.39%) |
Aug 12, 2013 | 10.15 | 10.19 | 10.11 | 10.15 | 12,000 | +0.05(+0.50%) |
Aug 09, 2013 | 10.17 | 10.17 | 10.10 | 10.10 | 9,925 | -0.01(-0.10%) |
Aug 08, 2013 | 10.10 | 10.12 | 10.10 | 10.11 | 4,820 | -0.01(-0.10%) |
Aug 07, 2013 | 10.11 | 10.19 | 10.11 | 10.12 | 15,570 | -0.01(-0.10%) |
Aug 06, 2013 | 10.11 | 10.13 | 10.11 | 10.13 | 1,130 | -0.02(-0.20%) |
Aug 02, 2013 | 10.15 | 10.15 | 10.15 | 0 | +0.04(+0.40%) | |
Aug 01, 2013 | 10.18 | 10.19 | 10.11 | 10.11 | 5,700 | -0.08(-0.79%) |
Jul 31, 2013 | 10.10 | 10.19 | 10.10 | 10.19 | 12,395 | +0.08(+0.79%) |
Jul 30, 2013 | 10.19 | 10.19 | 10.10 | 10.11 | 11,840 | +0.02(+0.20%) |
Jul 29, 2013 | 10.14 | 10.18 | 10.09 | 10.09 | 5,150 | -0.09(-0.88%) |
Jul 26, 2013 | 10.13 | 10.18 | 10.13 | 10.18 | 3,300 | +0.03(+0.30%) |
Jul 25, 2013 | 10.09 | 10.15 | 10.09 | 10.15 | 3,040 | +0.07(+0.69%) |
Jul 24, 2013 | 10.15 | 10.18 | 10.08 | 10.08 | 6,266 | -0.09(-0.88%) |
Jul 23, 2013 | 10.11 | 10.17 | 10.11 | 10.17 | 3,850 | +0.00(+0.00%) |
Jul 22, 2013 | 10.15 | 10.17 | 10.15 | 10.17 | 603 | +0.06(+0.59%) |
Jul 19, 2013 | 10.14 | 10.16 | 10.11 | 10.11 | 2,700 | -0.07(-0.69%) |
Jul 18, 2013 | 10.12 | 10.18 | 10.12 | 10.18 | 3,416 | +0.03(+0.30%) |
Jul 17, 2013 | 10.11 | 10.15 | 10.05 | 10.15 | 9,000 | +0.08(+0.79%) |
Jul 16, 2013 | 10.15 | 10.19 | 10.07 | 10.07 | 14,300 | -0.04(-0.40%) |
Jul 15, 2013 | 10.21 | 10.21 | 10.11 | 10.11 | 5,490 | -0.07(-0.69%) |
Jul 12, 2013 | 10.06 | 10.22 | 10.05 | 10.18 | 9,273 | +0.08(+0.79%) |
Jul 11, 2013 | 10.10 | 10.10 | 10.10 | 10.10 | 2,100 | +0.04(+0.40%) |
Jul 10, 2013 | 10.15 | 10.18 | 10.06 | 10.06 | 13,547 | -0.09(-0.89%) |
Jul 09, 2013 | 10.12 | 10.15 | 10.06 | 10.15 | 8,000 | +0.03(+0.30%) |
Jul 08, 2013 | 10.10 | 10.12 | 10.07 | 10.12 | 2,000 | +0.06(+0.60%) |
Jul 05, 2013 | 10.08 | 10.11 | 10.04 | 10.06 | 6,900 | -0.04(-0.40%) |
Jul 04, 2013 | 10.14 | 10.14 | 10.10 | 10.10 | 1,840 | -0.09(-0.88%) |
Jul 03, 2013 | 10.15 | 10.19 | 10.15 | 10.19 | 10,800 | +0.04(+0.39%) |
Jul 02, 2013 | 10.16 | 10.18 | 10.15 | 10.15 | 8,948 | -0.01(-0.10%) |
Jun 28, 2013 | 10.16 | 10.16 | 10.16 | 0 | +0.00(+0.00%) | |
Jun 27, 2013 | 10.15 | 10.16 | 10.15 | 10.16 | 17,605 | +0.05(+0.49%) |
Jun 26, 2013 | 10.06 | 10.11 | 10.03 | 10.11 | 19,926 | +0.01(+0.10%) |
Jun 25, 2013 | 10.14 | 10.14 | 10.07 | 10.10 | 11,920 | -0.07(-0.69%) |
Jun 24, 2013 | 10.21 | 10.24 | 10.13 | 10.17 | 1,200 | -0.07(-0.68%) |
Jun 21, 2013 | 10.08 | 10.25 | 10.05 | 10.24 | 25,884 | +0.20(+1.99%) |
Jun 20, 2013 | 10.22 | 10.22 | 10.04 | 10.04 | 18,626 | -0.21(-2.05%) |
Jun 19, 2013 | 10.23 | 10.25 | 10.19 | 10.25 | 4,625 | -0.01(-0.10%) |
Jun 18, 2013 | 10.17 | 10.26 | 10.17 | 10.26 | 4,313 | +0.08(+0.79%) |
Jun 17, 2013 | 10.23 | 10.26 | 10.18 | 10.18 | 17,778 | -0.08(-0.78%) |
Jun 14, 2013 | 10.23 | 10.26 | 10.23 | 10.26 | 1,900 | +0.03(+0.29%) |
Jun 13, 2013 | 10.23 | 10.23 | 10.23 | 10.23 | 598 | +0.03(+0.29%) |
Jun 12, 2013 | 10.20 | 10.27 | 10.20 | 10.20 | 25,596 | +0.04(+0.39%) |
Jun 11, 2013 | 10.16 | 10.16 | 10.16 | 10.16 | 8,220 | -0.02(-0.20%) |
Jun 10, 2013 | 10.17 | 10.18 | 10.17 | 10.18 | 2,169 | +0.01(+0.10%) |
Jun 07, 2013 | 10.17 | 10.17 | 10.17 | 10.17 | 2,500 | +0.00(+0.00%) |
Jun 06, 2013 | 10.21 | 10.21 | 10.17 | 10.17 | 9,030 | +0.00(+0.00%) |
Jun 05, 2013 | 10.17 | 10.17 | 10.17 | 10.17 | 500 | -0.01(-0.10%) |
Jun 04, 2013 | 10.18 | 10.18 | 10.18 | 10.18 | 650 | +0.01(+0.10%) |