Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2013 | 10.07 | 10.15 | 9.985 | 10.13 | 23,938 | +0.13(+1.30%) |
Jul 31, 2013 | 10.06 | 10.06 | 9.950 | 10.00 | 9,224 | -0.01(-0.10%) |
Jul 30, 2013 | 10.08 | 10.14 | 9.950 | 10.01 | 40,145 | -0.09(-0.89%) |
Jul 29, 2013 | 10.20 | 10.25 | 10.08 | 10.10 | 8,129 | -0.11(-1.08%) |
Jul 26, 2013 | 10.10 | 10.27 | 10.10 | 10.21 | 12,244 | +0.12(+1.19%) |
Jul 25, 2013 | 10.20 | 10.25 | 10.00 | 10.09 | 12,194 | -0.11(-1.06%) |
Jul 24, 2013 | 10.12 | 10.25 | 10.05 | 10.20 | 14,218 | -0.02(-0.22%) |
Jul 23, 2013 | 10.25 | 10.27 | 10.22 | 10.22 | 3,469 | +0.03(+0.29%) |
Jul 22, 2013 | 10.19 | 10.27 | 10.19 | 10.19 | 18,369 | -0.08(-0.78%) |
Jul 19, 2013 | 10.37 | 10.37 | 10.26 | 10.27 | 4,298 | -0.05(-0.48%) |
Jul 18, 2013 | 10.41 | 10.45 | 10.32 | 10.32 | 24,487 | -0.08(-0.77%) |
Jul 17, 2013 | 10.36 | 10.40 | 10.31 | 10.40 | 4,144 | +0.10(+0.97%) |
Jul 16, 2013 | 10.38 | 10.38 | 10.29 | 10.30 | 17,247 | -0.08(-0.75%) |
Jul 15, 2013 | 10.50 | 10.50 | 10.38 | 10.38 | 3,700 | -0.12(-1.16%) |
Jul 12, 2013 | 10.68 | 10.68 | 10.48 | 10.50 | 9,847 | -0.08(-0.76%) |
Jul 11, 2013 | 10.52 | 10.58 | 10.44 | 10.58 | 9,633 | +0.10(+0.95%) |
Jul 10, 2013 | 10.53 | 10.56 | 10.34 | 10.48 | 8,114 | -0.05(-0.47%) |
Jul 09, 2013 | 10.54 | 10.60 | 10.53 | 10.53 | 7,572 | -0.17(-1.61%) |
Jul 08, 2013 | 10.71 | 10.71 | 10.68 | 10.70 | 900 | +0.13(+1.25%) |
Jul 05, 2013 | 10.77 | 10.77 | 10.50 | 10.57 | 8,113 | -0.10(-0.94%) |
Jul 03, 2013 | 10.64 | 10.67 | 10.59 | 10.67 | 900 | -0.21(-1.93%) |
Jul 02, 2013 | 10.88 | 10.88 | 10.76 | 10.88 | 7,797 | +0.07(+0.65%) |