Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 10.20 | 10.20 | 10.10 | 10.12 | 160,976 | -0.06(-0.61%) |
Sep 27, 2013 | 10.10 | 10.25 | 10.10 | 10.18 | 45,771 | -0.02(-0.18%) |
Sep 26, 2013 | 10.22 | 10.29 | 10.11 | 10.20 | 69,076 | +0.11(+1.05%) |
Sep 25, 2013 | 10.18 | 10.19 | 10.04 | 10.10 | 81,227 | -0.12(-1.14%) |
Sep 24, 2013 | 10.01 | 10.28 | 9.852 | 10.21 | 99,883 | +0.18(+1.84%) |
Sep 23, 2013 | 10.10 | 10.10 | 9.878 | 10.03 | 57,818 | -0.02(-0.16%) |
Sep 20, 2013 | 10.19 | 10.28 | 10.01 | 10.04 | 228,301 | -0.08(-0.83%) |
Sep 19, 2013 | 10.16 | 10.30 | 10.11 | 10.13 | 88,209 | -0.02(-0.20%) |
Sep 18, 2013 | 10.17 | 10.29 | 9.862 | 10.15 | 66,426 | +0.02(+0.18%) |
Sep 17, 2013 | 10.07 | 10.13 | 10.02 | 10.13 | 47,918 | -0.00(-0.02%) |
Sep 16, 2013 | 10.17 | 10.17 | 10.10 | 10.13 | 47,310 | -0.00(-0.02%) |
Sep 13, 2013 | 10.08 | 10.23 | 9.940 | 10.13 | 77,870 | +0.13(+1.26%) |
Sep 12, 2013 | 10.07 | 10.08 | 9.953 | 10.01 | 47,787 | -0.06(-0.62%) |
Sep 11, 2013 | 10.18 | 10.27 | 10.03 | 10.07 | 53,815 | -0.14(-1.34%) |
Sep 10, 2013 | 10.06 | 10.33 | 9.953 | 10.21 | 91,598 | +0.18(+1.84%) |
Sep 09, 2013 | 10.05 | 10.06 | 9.871 | 10.02 | 79,152 | +0.05(+0.49%) |
Sep 06, 2013 | 9.946 | 10.13 | 9.810 | 9.973 | 95,979 | +0.06(+0.57%) |
Sep 05, 2013 | 9.999 | 9.999 | 9.774 | 9.916 | 126,928 | -0.09(-0.95%) |
Sep 04, 2013 | 10.19 | 10.19 | 10.01 | 10.01 | 73,013 | -0.19(-1.90%) |
Sep 03, 2013 | 10.37 | 10.37 | 10.09 | 10.21 | 67,926 | +0.05(+0.54%) |
Aug 30, 2013 | 10.52 | 10.52 | 10.12 | 10.15 | 119,393 | -0.36(-3.44%) |
Aug 29, 2013 | 10.33 | 10.65 | 10.28 | 10.51 | 107,237 | +0.09(+0.84%) |
Aug 28, 2013 | 10.14 | 10.45 | 10.14 | 10.42 | 74,284 | +0.27(+2.68%) |
Aug 27, 2013 | 10.21 | 10.26 | 9.999 | 10.15 | 75,058 | -0.24(-2.29%) |
Aug 26, 2013 | 10.30 | 10.49 | 10.25 | 10.39 | 102,807 | +0.06(+0.56%) |
Aug 23, 2013 | 10.39 | 10.39 | 10.28 | 10.33 | 54,448 | -0.05(-0.46%) |
Aug 22, 2013 | 10.30 | 10.46 | 10.30 | 10.38 | 142,971 | +0.09(+0.87%) |
Aug 21, 2013 | 10.44 | 10.44 | 10.26 | 10.29 | 93,534 | -0.20(-1.94%) |
Aug 20, 2013 | 10.56 | 10.61 | 10.42 | 10.49 | 180,269 | -0.09(-0.84%) |
Aug 19, 2013 | 10.64 | 10.84 | 10.58 | 10.58 | 168,020 | -0.11(-0.99%) |
Aug 16, 2013 | 10.76 | 10.80 | 10.66 | 10.69 | 82,901 | -0.07(-0.69%) |
Aug 15, 2013 | 11.07 | 11.13 | 10.73 | 10.76 | 102,928 | -0.46(-4.13%) |
Aug 14, 2013 | 11.35 | 11.41 | 11.11 | 11.23 | 62,440 | -0.17(-1.52%) |
Aug 13, 2013 | 11.33 | 11.49 | 11.25 | 11.40 | 102,604 | -0.05(-0.41%) |
Aug 12, 2013 | 10.76 | 11.50 | 10.76 | 11.45 | 100,145 | +0.62(+5.74%) |
Aug 09, 2013 | 10.84 | 10.99 | 10.80 | 10.82 | 56,197 | -0.05(-0.45%) |
Aug 08, 2013 | 11.17 | 11.17 | 10.85 | 10.87 | 58,694 | -0.16(-1.42%) |
Aug 07, 2013 | 11.13 | 11.13 | 10.83 | 11.03 | 77,951 | -0.10(-0.88%) |
Aug 06, 2013 | 11.30 | 11.34 | 10.99 | 11.13 | 71,406 | -0.21(-1.81%) |
Aug 05, 2013 | 11.32 | 11.39 | 11.25 | 11.33 | 38,882 | -0.04(-0.34%) |
Aug 02, 2013 | 11.42 | 11.62 | 11.28 | 11.37 | 64,811 | -0.16(-1.40%) |
Aug 01, 2013 | 11.19 | 11.56 | 11.19 | 11.53 | 109,628 | +0.38(+3.44%) |
Jul 31, 2013 | 10.81 | 11.26 | 10.81 | 11.15 | 82,511 | +0.32(+2.99%) |
Jul 30, 2013 | 10.74 | 10.89 | 10.65 | 10.83 | 170,831 | +0.10(+0.97%) |
Jul 29, 2013 | 10.96 | 11.07 | 10.63 | 10.72 | 90,206 | -0.20(-1.80%) |
Jul 26, 2013 | 10.91 | 11.18 | 10.83 | 10.92 | 124,875 | -0.10(-0.88%) |
Jul 25, 2013 | 10.91 | 11.06 | 10.84 | 11.02 | 92,016 | +0.09(+0.83%) |
Jul 24, 2013 | 11.11 | 11.22 | 10.84 | 10.92 | 398,619 | -0.11(-0.99%) |
Jul 23, 2013 | 11.14 | 11.22 | 10.88 | 11.03 | 188,630 | -0.14(-1.28%) |
Jul 22, 2013 | 11.28 | 11.42 | 11.18 | 11.18 | 121,685 | -0.10(-0.87%) |
Jul 19, 2013 | 11.12 | 11.33 | 11.07 | 11.28 | 67,071 | +0.15(+1.37%) |
Jul 18, 2013 | 10.95 | 11.36 | 10.95 | 11.12 | 230,120 | +0.18(+1.63%) |
Jul 17, 2013 | 10.92 | 11.08 | 10.88 | 10.94 | 50,581 | +0.12(+1.07%) |
Jul 16, 2013 | 11.02 | 11.02 | 10.82 | 10.83 | 67,462 | -0.21(-1.88%) |
Jul 15, 2013 | 10.79 | 11.08 | 10.72 | 11.04 | 103,863 | +0.28(+2.64%) |
Jul 12, 2013 | 11.10 | 11.10 | 10.74 | 10.75 | 110,656 | -0.31(-2.76%) |
Jul 11, 2013 | 10.84 | 11.06 | 10.75 | 11.06 | 187,975 | +0.38(+3.58%) |
Jul 10, 2013 | 10.92 | 11.03 | 10.66 | 10.68 | 187,293 | -0.22(-1.99%) |
Jul 09, 2013 | 10.67 | 11.06 | 10.67 | 10.89 | 125,546 | +0.28(+2.67%) |
Jul 08, 2013 | 10.53 | 10.72 | 10.48 | 10.61 | 105,206 | +0.02(+0.21%) |
Jul 05, 2013 | 10.18 | 10.59 | 10.00 | 10.59 | 157,267 | +0.64(+6.41%) |
Jul 03, 2013 | 10.17 | 10.17 | 9.908 | 9.948 | 172,789 | -0.30(-2.96%) |
Jul 02, 2013 | 10.42 | 10.46 | 10.20 | 10.25 | 307,659 | -0.27(-2.52%) |