Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 10.47 | 10.47 | 10.36 | 10.36 | 30,039 | -0.07(-0.67%) |
Oct 30, 2013 | 10.49 | 10.49 | 10.41 | 10.43 | 33,465 | -0.04(-0.38%) |
Oct 29, 2013 | 10.47 | 10.50 | 10.45 | 10.47 | 24,892 | -0.03(-0.29%) |
Oct 28, 2013 | 10.40 | 10.50 | 10.39 | 10.50 | 31,839 | +0.10(+0.96%) |
Oct 25, 2013 | 10.39 | 10.48 | 10.36 | 10.40 | 40,852 | +0.04(+0.39%) |
Oct 24, 2013 | 10.36 | 10.40 | 10.30 | 10.36 | 72,034 | +0.02(+0.19%) |
Oct 23, 2013 | 10.35 | 10.36 | 10.29 | 10.34 | 67,796 | +0.00(+0.00%) |
Oct 22, 2013 | 10.37 | 10.37 | 10.28 | 10.34 | 55,111 | +0.01(+0.10%) |
Oct 21, 2013 | 10.32 | 10.33 | 10.28 | 10.33 | 22,156 | +0.00(+0.00%) |
Oct 18, 2013 | 10.29 | 10.33 | 10.23 | 10.33 | 42,646 | +0.09(+0.88%) |
Oct 17, 2013 | 9.970 | 10.27 | 9.970 | 10.24 | 84,126 | +0.21(+2.09%) |
Oct 16, 2013 | 10.00 | 10.04 | 9.960 | 10.03 | 47,191 | +0.02(+0.20%) |
Oct 15, 2013 | 10.05 | 10.07 | 9.980 | 10.01 | 48,869 | -0.00(-0.05%) |
Oct 14, 2013 | 10.03 | 10.06 | 9.970 | 10.01 | 28,492 | +0.04(+0.45%) |
Oct 11, 2013 | 10.01 | 10.07 | 9.960 | 9.970 | 139,084 | -0.10(-0.99%) |
Oct 10, 2013 | 10.18 | 10.21 | 10.07 | 10.07 | 59,520 | -0.11(-1.08%) |
Oct 09, 2013 | 10.19 | 10.21 | 10.16 | 10.18 | 27,138 | +0.03(+0.30%) |
Oct 08, 2013 | 10.07 | 10.16 | 10.05 | 10.15 | 27,044 | +0.02(+0.20%) |
Oct 07, 2013 | 10.25 | 10.25 | 10.13 | 10.13 | 47,245 | -0.09(-0.88%) |
Oct 04, 2013 | 10.30 | 10.31 | 10.17 | 10.22 | 48,634 | -0.07(-0.68%) |
Oct 03, 2013 | 10.27 | 10.32 | 10.21 | 10.29 | 69,253 | -0.03(-0.29%) |
Oct 02, 2013 | 10.25 | 10.50 | 10.25 | 10.32 | 95,598 | -0.03(-0.29%) |
Oct 01, 2013 | 10.40 | 10.40 | 10.32 | 10.35 | 30,348 | +0.02(+0.19%) |
Sep 30, 2013 | 10.43 | 10.43 | 10.28 | 10.33 | 31,537 | -0.03(-0.29%) |
Sep 27, 2013 | 10.51 | 10.51 | 10.31 | 10.36 | 27,396 | -0.09(-0.86%) |
Sep 26, 2013 | 10.50 | 10.53 | 10.43 | 10.45 | 34,094 | -0.05(-0.48%) |
Sep 25, 2013 | 10.42 | 10.51 | 10.43 | 10.50 | 65,280 | +0.07(+0.67%) |
Sep 24, 2013 | 10.40 | 10.43 | 10.38 | 10.43 | 42,927 | +0.02(+0.19%) |
Sep 23, 2013 | 10.33 | 10.46 | 10.33 | 10.41 | 76,977 | +0.11(+1.07%) |
Sep 20, 2013 | 10.22 | 10.36 | 10.22 | 10.30 | 73,799 | +0.04(+0.39%) |
Sep 19, 2013 | 10.30 | 10.43 | 10.22 | 10.26 | 67,455 | -0.13(-1.25%) |
Sep 18, 2013 | 10.06 | 10.39 | 10.06 | 10.39 | 88,028 | +0.28(+2.77%) |
Sep 17, 2013 | 9.830 | 10.14 | 9.820 | 10.11 | 105,844 | +0.25(+2.54%) |
Sep 16, 2013 | 9.850 | 9.980 | 9.810 | 9.860 | 134,340 | +0.05(+0.51%) |
Sep 13, 2013 | 9.760 | 9.810 | 9.710 | 9.810 | 70,161 | +0.09(+0.93%) |
Sep 12, 2013 | 9.700 | 9.770 | 9.700 | 9.720 | 138,103 | +0.00(+0.00%) |
Sep 11, 2013 | 9.740 | 9.790 | 9.700 | 9.720 | 126,457 | -0.02(-0.21%) |
Sep 10, 2013 | 9.840 | 9.840 | 9.730 | 9.740 | 95,797 | -0.08(-0.81%) |
Sep 09, 2013 | 9.830 | 9.870 | 9.770 | 9.820 | 77,284 | +0.06(+0.61%) |
Sep 06, 2013 | 9.820 | 9.860 | 9.760 | 9.760 | 54,052 | -0.04(-0.41%) |
Sep 05, 2013 | 9.870 | 9.880 | 9.780 | 9.800 | 94,314 | -0.03(-0.31%) |
Sep 04, 2013 | 9.850 | 9.940 | 9.760 | 9.830 | 56,691 | +0.00(+0.00%) |
Sep 03, 2013 | 9.850 | 9.880 | 9.680 | 9.830 | 196,153 | -0.08(-0.81%) |
Aug 30, 2013 | 10.08 | 10.08 | 9.900 | 9.910 | 96,942 | -0.10(-1.00%) |
Aug 29, 2013 | 10.06 | 10.07 | 9.910 | 10.01 | 63,948 | -0.02(-0.20%) |
Aug 28, 2013 | 10.14 | 10.20 | 10.00 | 10.03 | 110,021 | -0.02(-0.20%) |
Aug 27, 2013 | 10.00 | 10.18 | 9.950 | 10.05 | 92,180 | +0.05(+0.50%) |
Aug 26, 2013 | 10.05 | 10.09 | 9.990 | 10.00 | 88,280 | -0.02(-0.20%) |
Aug 23, 2013 | 10.03 | 10.11 | 9.940 | 10.02 | 91,082 | -0.08(-0.79%) |
Aug 22, 2013 | 9.880 | 10.10 | 9.840 | 10.10 | 115,316 | +0.22(+2.23%) |
Aug 21, 2013 | 9.800 | 9.880 | 9.740 | 9.880 | 66,285 | -0.01(-0.10%) |
Aug 20, 2013 | 9.740 | 9.890 | 9.720 | 9.890 | 86,364 | +0.18(+1.85%) |
Aug 19, 2013 | 9.760 | 9.780 | 9.680 | 9.710 | 105,084 | -0.02(-0.21%) |
Aug 16, 2013 | 9.780 | 9.810 | 9.730 | 9.730 | 64,287 | -0.10(-1.02%) |
Aug 15, 2013 | 9.890 | 9.890 | 9.790 | 9.830 | 66,641 | -0.09(-0.91%) |
Aug 14, 2013 | 9.890 | 9.960 | 9.860 | 9.920 | 97,216 | +0.04(+0.40%) |
Aug 13, 2013 | 9.970 | 9.970 | 9.870 | 9.880 | 77,064 | -0.11(-1.10%) |
Aug 12, 2013 | 9.970 | 10.05 | 9.970 | 9.990 | 67,293 | -0.01(-0.10%) |
Aug 09, 2013 | 9.990 | 10.05 | 9.930 | 10.00 | 84,959 | +0.03(+0.30%) |
Aug 08, 2013 | 9.960 | 9.990 | 9.890 | 9.970 | 44,421 | -0.02(-0.20%) |
Aug 07, 2013 | 9.950 | 10.00 | 9.860 | 9.990 | 76,582 | +0.03(+0.30%) |
Aug 06, 2013 | 9.930 | 9.970 | 9.930 | 9.960 | 36,645 | +0.03(+0.30%) |
Aug 05, 2013 | 10.07 | 10.11 | 9.930 | 9.930 | 65,800 | -0.12(-1.19%) |
Aug 02, 2013 | 10.11 | 10.13 | 10.05 | 10.05 | 103,458 | +0.01(+0.10%) |