Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 10.28 | 10.28 | 10.17 | 10.19 | 159,822 | -0.06(-0.61%) |
Sep 27, 2013 | 10.17 | 10.33 | 10.17 | 10.26 | 45,443 | -0.02(-0.18%) |
Sep 26, 2013 | 10.29 | 10.36 | 10.18 | 10.28 | 68,581 | +0.11(+1.05%) |
Sep 25, 2013 | 10.26 | 10.26 | 10.12 | 10.17 | 80,645 | -0.12(-1.14%) |
Sep 24, 2013 | 10.09 | 10.36 | 9.924 | 10.29 | 99,167 | +0.19(+1.84%) |
Sep 23, 2013 | 10.17 | 10.17 | 9.949 | 10.10 | 57,404 | -0.02(-0.16%) |
Sep 20, 2013 | 10.27 | 10.36 | 10.08 | 10.12 | 226,664 | -0.08(-0.83%) |
Sep 19, 2013 | 10.23 | 10.38 | 10.19 | 10.20 | 87,576 | -0.02(-0.20%) |
Sep 18, 2013 | 10.24 | 10.36 | 9.933 | 10.22 | 65,950 | +0.02(+0.18%) |
Sep 17, 2013 | 10.14 | 10.20 | 10.09 | 10.20 | 47,574 | -0.00(-0.02%) |
Sep 16, 2013 | 10.25 | 10.25 | 10.17 | 10.21 | 46,971 | -0.00(-0.02%) |
Sep 13, 2013 | 10.15 | 10.30 | 10.01 | 10.21 | 77,312 | +0.13(+1.26%) |
Sep 12, 2013 | 10.14 | 10.16 | 10.02 | 10.08 | 47,444 | -0.06(-0.62%) |
Sep 11, 2013 | 10.25 | 10.35 | 10.10 | 10.14 | 53,429 | -0.14(-1.34%) |
Sep 10, 2013 | 10.14 | 10.41 | 10.02 | 10.28 | 90,941 | +0.19(+1.84%) |
Sep 09, 2013 | 10.13 | 10.13 | 9.942 | 10.09 | 78,584 | +0.05(+0.49%) |
Sep 06, 2013 | 10.02 | 10.20 | 9.881 | 10.05 | 95,291 | +0.06(+0.57%) |
Sep 05, 2013 | 10.07 | 10.07 | 9.845 | 9.988 | 126,018 | -0.10(-0.95%) |
Sep 04, 2013 | 10.27 | 10.27 | 10.08 | 10.08 | 72,490 | -0.20(-1.90%) |
Sep 03, 2013 | 10.45 | 10.45 | 10.16 | 10.28 | 67,439 | +0.06(+0.54%) |
Aug 30, 2013 | 10.60 | 10.60 | 10.20 | 10.22 | 118,537 | -0.36(-3.44%) |
Aug 29, 2013 | 10.41 | 10.73 | 10.36 | 10.59 | 106,468 | +0.09(+0.84%) |
Aug 28, 2013 | 10.22 | 10.53 | 10.22 | 10.50 | 73,751 | +0.27(+2.68%) |
Aug 27, 2013 | 10.28 | 10.33 | 10.07 | 10.23 | 74,520 | -0.24(-2.29%) |
Aug 26, 2013 | 10.37 | 10.57 | 10.33 | 10.47 | 102,070 | +0.06(+0.56%) |
Aug 23, 2013 | 10.46 | 10.46 | 10.35 | 10.41 | 54,057 | -0.05(-0.46%) |
Aug 22, 2013 | 10.38 | 10.54 | 10.38 | 10.45 | 141,946 | +0.09(+0.87%) |
Aug 21, 2013 | 10.51 | 10.51 | 10.33 | 10.36 | 92,863 | -0.21(-1.94%) |
Aug 20, 2013 | 10.64 | 10.69 | 10.50 | 10.57 | 178,977 | -0.09(-0.84%) |
Aug 19, 2013 | 10.72 | 10.92 | 10.66 | 10.66 | 166,815 | -0.11(-0.99%) |
Aug 16, 2013 | 10.83 | 10.88 | 10.74 | 10.77 | 82,307 | -0.08(-0.69%) |
Aug 15, 2013 | 11.15 | 11.21 | 10.80 | 10.84 | 102,190 | -0.47(-4.13%) |
Aug 14, 2013 | 11.43 | 11.49 | 11.19 | 11.31 | 61,992 | -0.17(-1.51%) |
Aug 13, 2013 | 11.41 | 11.57 | 11.33 | 11.48 | 101,868 | -0.05(-0.41%) |
Aug 12, 2013 | 10.84 | 11.59 | 10.84 | 11.53 | 99,427 | +0.63(+5.74%) |
Aug 09, 2013 | 10.92 | 11.07 | 10.88 | 10.90 | 55,794 | -0.05(-0.45%) |
Aug 08, 2013 | 11.25 | 11.25 | 10.93 | 10.95 | 58,273 | -0.16(-1.42%) |
Aug 07, 2013 | 11.21 | 11.21 | 10.90 | 11.11 | 77,392 | -0.10(-0.88%) |
Aug 06, 2013 | 11.38 | 11.43 | 11.07 | 11.21 | 70,894 | -0.21(-1.81%) |
Aug 05, 2013 | 11.40 | 11.47 | 11.33 | 11.42 | 38,603 | -0.04(-0.34%) |
Aug 02, 2013 | 11.50 | 11.70 | 11.36 | 11.45 | 64,346 | -0.16(-1.40%) |
Aug 01, 2013 | 11.27 | 11.64 | 11.27 | 11.62 | 108,842 | +0.39(+3.44%) |
Jul 31, 2013 | 10.88 | 11.34 | 10.88 | 11.23 | 81,919 | +0.33(+2.99%) |
Jul 30, 2013 | 10.82 | 10.97 | 10.73 | 10.90 | 169,606 | +0.10(+0.97%) |
Jul 29, 2013 | 11.04 | 11.15 | 10.71 | 10.80 | 89,559 | -0.20(-1.80%) |
Jul 26, 2013 | 10.99 | 11.27 | 10.90 | 11.00 | 123,979 | -0.10(-0.87%) |
Jul 25, 2013 | 10.99 | 11.14 | 10.92 | 11.10 | 91,356 | +0.09(+0.83%) |
Jul 24, 2013 | 11.19 | 11.30 | 10.92 | 11.00 | 395,760 | -0.11(-0.99%) |
Jul 23, 2013 | 11.22 | 11.31 | 10.96 | 11.11 | 187,277 | -0.14(-1.29%) |
Jul 22, 2013 | 11.36 | 11.50 | 11.26 | 11.26 | 120,812 | -0.10(-0.87%) |
Jul 19, 2013 | 11.20 | 11.41 | 11.15 | 11.36 | 66,590 | +0.15(+1.37%) |
Jul 18, 2013 | 11.03 | 11.44 | 11.03 | 11.20 | 228,469 | +0.18(+1.63%) |
Jul 17, 2013 | 11.00 | 11.16 | 10.96 | 11.02 | 50,218 | +0.12(+1.07%) |
Jul 16, 2013 | 11.10 | 11.10 | 10.90 | 10.91 | 66,978 | -0.21(-1.88%) |
Jul 15, 2013 | 10.87 | 11.16 | 10.80 | 11.12 | 103,119 | +0.29(+2.64%) |
Jul 12, 2013 | 11.18 | 11.18 | 10.82 | 10.83 | 109,863 | -0.31(-2.76%) |
Jul 11, 2013 | 10.91 | 11.14 | 10.82 | 11.14 | 186,628 | +0.38(+3.58%) |
Jul 10, 2013 | 11.00 | 11.11 | 10.73 | 10.75 | 185,950 | -0.22(-1.99%) |
Jul 09, 2013 | 10.75 | 11.14 | 10.75 | 10.97 | 124,646 | +0.29(+2.67%) |
Jul 08, 2013 | 10.61 | 10.79 | 10.55 | 10.69 | 104,451 | +0.02(+0.21%) |
Jul 05, 2013 | 10.25 | 10.67 | 10.08 | 10.66 | 156,139 | +0.64(+6.42%) |
Jul 03, 2013 | 10.25 | 10.25 | 9.980 | 10.02 | 171,550 | -0.31(-2.96%) |
Jul 02, 2013 | 10.50 | 10.54 | 10.27 | 10.33 | 305,452 | -0.27(-2.52%) |