Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 10.03 | 10.12 | 9.883 | 10.08 | 343,519 | +0.00(+0.00%) |
Aug 29, 2013 | 10.10 | 10.11 | 10.04 | 10.08 | 24,120 | +0.02(+0.16%) |
Aug 28, 2013 | 9.971 | 10.09 | 9.971 | 10.06 | 61,028 | +0.03(+0.28%) |
Aug 27, 2013 | 9.954 | 10.06 | 9.954 | 10.03 | 65,491 | -0.03(-0.27%) |
Aug 26, 2013 | 10.12 | 10.12 | 10.04 | 10.06 | 31,343 | +0.04(+0.41%) |
Aug 23, 2013 | 9.965 | 10.06 | 9.965 | 10.02 | 96,091 | +0.09(+0.86%) |
Aug 22, 2013 | 9.960 | 10.00 | 9.921 | 9.932 | 32,784 | +0.08(+0.78%) |
Aug 21, 2013 | 9.767 | 9.938 | 9.767 | 9.855 | 574,730 | +0.05(+0.48%) |
Aug 20, 2013 | 9.874 | 10.01 | 9.764 | 9.808 | 359,310 | -0.01(-0.11%) |
Aug 19, 2013 | 9.908 | 9.908 | 9.786 | 9.819 | 209,591 | -0.16(-1.65%) |
Aug 16, 2013 | 9.951 | 10.05 | 9.924 | 9.984 | 133,882 | -0.01(-0.11%) |
Aug 15, 2013 | 9.984 | 10.06 | 9.967 | 9.995 | 56,044 | -0.09(-0.87%) |
Aug 14, 2013 | 10.21 | 10.23 | 10.06 | 10.08 | 48,658 | -0.05(-0.54%) |
Aug 13, 2013 | 10.34 | 10.34 | 9.331 | 10.14 | 63,497 | -0.13(-1.23%) |
Aug 12, 2013 | 10.27 | 10.32 | 10.26 | 10.26 | 93,774 | -0.02(-0.21%) |
Aug 09, 2013 | 10.30 | 10.30 | 10.24 | 10.29 | 97,580 | +0.02(+0.16%) |
Aug 08, 2013 | 10.35 | 10.35 | 10.26 | 10.27 | 5,309 | -0.03(-0.27%) |
Aug 07, 2013 | 10.35 | 10.35 | 10.26 | 10.30 | 16,351 | -0.05(-0.53%) |
Aug 06, 2013 | 10.34 | 10.35 | 10.30 | 10.35 | 153,337 | -0.04(-0.37%) |
Aug 05, 2013 | 10.48 | 10.48 | 10.36 | 10.39 | 33,758 | -0.04(-0.37%) |
Aug 02, 2013 | 10.43 | 10.46 | 10.41 | 10.43 | 8,501 | +0.01(+0.11%) |
Aug 01, 2013 | 10.46 | 10.49 | 10.40 | 10.42 | 22,981 | -0.09(-0.89%) |
Jul 31, 2013 | 10.46 | 10.53 | 10.41 | 10.51 | 116,860 | +0.04(+0.39%) |
Jul 30, 2013 | 10.45 | 10.50 | 10.45 | 10.47 | 28,817 | +0.01(+0.08%) |
Jul 29, 2013 | 10.57 | 10.57 | 10.46 | 10.46 | 41,026 | -0.07(-0.62%) |
Jul 26, 2013 | 10.49 | 10.56 | 10.49 | 10.53 | 31,204 | -0.02(-0.21%) |
Jul 25, 2013 | 10.53 | 10.55 | 10.51 | 10.55 | 49,895 | -0.04(-0.41%) |
Jul 24, 2013 | 10.85 | 10.85 | 10.57 | 10.59 | 56,133 | -0.05(-0.46%) |
Jul 23, 2013 | 10.66 | 10.70 | 10.62 | 10.64 | 511,402 | -0.02(-0.23%) |
Jul 22, 2013 | 10.73 | 10.73 | 10.64 | 10.67 | 39,459 | +0.01(+0.13%) |
Jul 19, 2013 | 10.64 | 10.66 | 10.61 | 10.65 | 147,678 | +0.03(+0.25%) |
Jul 18, 2013 | 10.60 | 10.66 | 10.60 | 10.63 | 36,575 | -0.02(-0.20%) |
Jul 17, 2013 | 10.54 | 10.67 | 10.54 | 10.65 | 31,761 | +0.01(+0.05%) |
Jul 16, 2013 | 10.68 | 10.68 | 10.60 | 10.64 | 98,048 | +0.01(+0.05%) |
Jul 15, 2013 | 10.62 | 10.65 | 10.57 | 10.64 | 61,284 | +0.07(+0.62%) |
Jul 12, 2013 | 10.58 | 10.65 | 10.57 | 10.57 | 23,512 | -0.01(-0.10%) |
Jul 11, 2013 | 10.60 | 10.60 | 10.58 | 10.58 | 12,032 | +0.06(+0.62%) |
Jul 10, 2013 | 10.37 | 10.54 | 10.34 | 10.52 | 68,096 | +0.04(+0.38%) |
Jul 09, 2013 | 10.63 | 10.49 | 10.43 | 10.48 | 119,292 | +0.04(+0.42%) |
Jul 08, 2013 | 10.47 | 10.55 | 10.43 | 10.43 | 97,338 | -0.03(-0.31%) |
Jul 05, 2013 | 10.58 | 10.58 | 10.47 | 10.47 | 127,578 | -0.16(-1.54%) |
Jul 03, 2013 | 10.55 | 10.69 | 10.54 | 10.63 | 39,111 | -0.02(-0.18%) |
Jul 02, 2013 | 10.67 | 10.75 | 10.65 | 10.65 | 82,149 | -0.10(-0.91%) |
Jul 01, 2013 | 10.70 | 10.75 | 10.70 | 10.75 | 34,060 | +0.01(+0.05%) |
Jun 28, 2013 | 10.59 | 10.74 | 10.57 | 10.74 | 253,359 | +0.19(+1.82%) |
Jun 26, 2013 | 10.56 | 10.60 | 10.53 | 10.55 | 46,051 | +0.11(+1.05%) |
Jun 25, 2013 | 10.36 | 10.47 | 10.32 | 10.44 | 23,136 | +0.05(+0.48%) |
Jun 24, 2013 | 10.37 | 10.44 | 9.935 | 10.39 | 107,461 | -0.16(-1.50%) |
Jun 21, 2013 | 10.59 | 10.61 | 10.48 | 10.55 | 306,605 | -0.07(-0.68%) |
Jun 20, 2013 | 10.60 | 10.68 | 10.54 | 10.62 | 40,235 | -0.19(-1.72%) |
Jun 19, 2013 | 10.89 | 10.89 | 10.79 | 10.81 | 74,329 | -0.09(-0.85%) |
Jun 18, 2013 | 10.82 | 10.90 | 10.82 | 10.90 | 45,274 | +0.03(+0.24%) |
Jun 17, 2013 | 10.92 | 10.92 | 10.82 | 10.87 | 42,798 | +0.05(+0.51%) |
Jun 14, 2013 | 10.79 | 10.82 | 10.65 | 10.82 | 41,370 | +0.15(+1.40%) |
Jun 13, 2013 | 10.59 | 10.69 | 10.40 | 10.67 | 60,795 | +0.13(+1.23%) |
Jun 12, 2013 | 10.68 | 10.79 | 10.52 | 10.54 | 100,503 | -0.24(-2.19%) |
Jun 11, 2013 | 10.82 | 10.83 | 10.73 | 10.77 | 92,679 | -0.15(-1.36%) |
Jun 10, 2013 | 11.09 | 11.09 | 10.91 | 10.92 | 101,031 | -0.06(-0.55%) |
Jun 07, 2013 | 11.02 | 11.02 | 10.95 | 10.98 | 117,108 | +0.03(+0.30%) |
Jun 06, 2013 | 10.88 | 10.97 | 10.88 | 10.95 | 102,210 | +0.02(+0.15%) |
Jun 05, 2013 | 10.90 | 10.98 | 10.87 | 10.93 | 335,599 | -0.02(-0.15%) |
Jun 04, 2013 | 11.07 | 11.07 | 10.94 | 10.95 | 75,754 | -0.06(-0.54%) |