Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 10.13 | 10.18 | 9.917 | 9.965 | 355,454 | -0.21(-2.06%) |
Sep 26, 2013 | 10.20 | 10.26 | 10.14 | 10.18 | 329,319 | +0.00(+0.00%) |
Sep 25, 2013 | 10.11 | 10.19 | 10.07 | 10.18 | 395,393 | +0.08(+0.76%) |
Sep 24, 2013 | 10.07 | 10.13 | 9.925 | 10.10 | 583,461 | +0.02(+0.19%) |
Sep 23, 2013 | 10.23 | 10.30 | 10.06 | 10.08 | 675,920 | -0.18(-1.77%) |
Sep 20, 2013 | 10.21 | 10.29 | 10.10 | 10.26 | 2,797,101 | +0.02(+0.19%) |
Sep 19, 2013 | 10.41 | 10.50 | 10.12 | 10.24 | 1,183,592 | -0.13(-1.29%) |
Sep 18, 2013 | 10.12 | 10.41 | 10.09 | 10.38 | 771,287 | +0.24(+2.35%) |
Sep 17, 2013 | 10.18 | 10.23 | 10.11 | 10.14 | 599,259 | -0.01(-0.09%) |
Sep 16, 2013 | 10.18 | 10.30 | 10.13 | 10.15 | 905,691 | +0.14(+1.43%) |
Sep 13, 2013 | 10.29 | 10.44 | 9.975 | 10.00 | 946,594 | -0.39(-3.77%) |
Sep 12, 2013 | 10.06 | 10.51 | 10.04 | 10.39 | 1,026,675 | +0.34(+3.42%) |
Sep 11, 2013 | 9.965 | 10.26 | 9.870 | 10.05 | 1,207,615 | +0.10(+1.06%) |
Sep 10, 2013 | 9.936 | 9.994 | 9.870 | 9.946 | 455,681 | +0.01(+0.10%) |
Sep 09, 2013 | 9.936 | 9.994 | 9.870 | 9.936 | 430,163 | +0.04(+0.39%) |
Sep 06, 2013 | 9.965 | 10.04 | 9.889 | 9.898 | 339,134 | -0.02(-0.19%) |
Sep 05, 2013 | 9.946 | 10.02 | 9.851 | 9.917 | 505,587 | -0.01(-0.10%) |
Sep 04, 2013 | 9.717 | 9.984 | 9.707 | 9.927 | 831,607 | +0.26(+2.67%) |
Sep 03, 2013 | 9.879 | 9.908 | 9.621 | 9.669 | 474,695 | -0.04(-0.39%) |
Aug 30, 2013 | 9.774 | 9.803 | 9.669 | 9.707 | 271,395 | -0.05(-0.49%) |
Aug 29, 2013 | 9.746 | 9.793 | 9.650 | 9.755 | 275,140 | +0.01(+0.10%) |
Aug 28, 2013 | 9.526 | 9.755 | 9.517 | 9.746 | 403,022 | +0.25(+2.61%) |
Aug 27, 2013 | 9.526 | 9.555 | 9.421 | 9.497 | 245,894 | -0.05(-0.50%) |
Aug 26, 2013 | 9.583 | 9.626 | 9.507 | 9.545 | 628,636 | +0.01(+0.10%) |
Aug 23, 2013 | 9.555 | 9.612 | 9.469 | 9.536 | 339,534 | +0.01(+0.10%) |
Aug 22, 2013 | 9.450 | 9.621 | 9.364 | 9.526 | 670,615 | +0.16(+1.73%) |
Aug 21, 2013 | 9.583 | 9.621 | 9.287 | 9.364 | 471,998 | -0.26(-2.68%) |
Aug 20, 2013 | 9.478 | 9.774 | 9.421 | 9.621 | 627,549 | +0.14(+1.51%) |
Aug 19, 2013 | 9.583 | 9.631 | 9.431 | 9.478 | 243,297 | -0.11(-1.19%) |
Aug 16, 2013 | 9.698 | 9.707 | 9.517 | 9.593 | 266,573 | -0.13(-1.37%) |
Aug 15, 2013 | 9.602 | 9.726 | 9.459 | 9.726 | 368,587 | +0.03(+0.30%) |
Aug 14, 2013 | 10.01 | 10.12 | 9.669 | 9.698 | 786,609 | -0.33(-3.33%) |
Aug 13, 2013 | 9.287 | 10.11 | 9.278 | 10.03 | 1,293,640 | +0.73(+7.79%) |
Aug 12, 2013 | 9.593 | 9.707 | 9.268 | 9.307 | 1,475,814 | -0.32(-3.37%) |
Aug 09, 2013 | 9.726 | 9.784 | 9.593 | 9.631 | 733,443 | -0.09(-0.88%) |
Aug 08, 2013 | 9.698 | 9.803 | 9.674 | 9.717 | 857,583 | +0.05(+0.49%) |
Aug 07, 2013 | 9.746 | 9.831 | 9.641 | 9.669 | 443,565 | -0.07(-0.69%) |
Aug 06, 2013 | 9.774 | 9.803 | 9.621 | 9.736 | 824,184 | -0.31(-3.04%) |
Aug 05, 2013 | 10.14 | 10.23 | 9.865 | 10.04 | 1,095,249 | -0.13(-1.31%) |
Aug 02, 2013 | 10.27 | 10.30 | 10.05 | 10.18 | 775,766 | -0.14(-1.39%) |
Aug 01, 2013 | 10.12 | 10.38 | 10.10 | 10.32 | 419,295 | +0.24(+2.37%) |
Jul 31, 2013 | 10.40 | 10.40 | 10.03 | 10.08 | 879,472 | -0.30(-2.85%) |
Jul 30, 2013 | 10.48 | 10.48 | 10.20 | 10.38 | 1,090,527 | -0.08(-0.73%) |
Jul 29, 2013 | 10.40 | 10.56 | 10.37 | 10.45 | 260,941 | +0.01(+0.09%) |
Jul 26, 2013 | 10.42 | 10.46 | 10.22 | 10.44 | 467,655 | -0.04(-0.36%) |
Jul 25, 2013 | 10.37 | 10.50 | 10.26 | 10.48 | 267,725 | +0.11(+1.11%) |
Jul 24, 2013 | 10.63 | 10.63 | 10.31 | 10.37 | 242,157 | -0.23(-2.16%) |
Jul 23, 2013 | 10.49 | 10.64 | 10.42 | 10.60 | 297,008 | +0.14(+1.37%) |
Jul 22, 2013 | 10.35 | 10.47 | 10.25 | 10.45 | 269,384 | +0.13(+1.29%) |
Jul 19, 2013 | 10.40 | 10.47 | 10.24 | 10.32 | 4,298,636 | -0.10(-0.92%) |
Jul 18, 2013 | 10.39 | 10.50 | 10.35 | 10.41 | 325,463 | -0.04(-0.37%) |
Jul 17, 2013 | 10.50 | 10.60 | 10.30 | 10.45 | 277,907 | -0.07(-0.64%) |
Jul 16, 2013 | 10.33 | 10.52 | 10.28 | 10.52 | 433,233 | +0.17(+1.66%) |
Jul 15, 2013 | 10.29 | 10.50 | 10.18 | 10.35 | 317,574 | +0.04(+0.37%) |
Jul 12, 2013 | 10.27 | 10.32 | 10.18 | 10.31 | 1,002,679 | +0.03(+0.28%) |
Jul 11, 2013 | 9.994 | 10.32 | 9.946 | 10.28 | 398,317 | +0.34(+3.46%) |
Jul 10, 2013 | 9.927 | 10.06 | 9.841 | 9.936 | 689,532 | +0.01(+0.10%) |
Jul 09, 2013 | 9.936 | 9.965 | 9.908 | 9.927 | 527,288 | -0.01(-0.10%) |
Jul 08, 2013 | 9.927 | 9.965 | 9.793 | 9.936 | 811,857 | +0.01(+0.10%) |
Jul 05, 2013 | 9.927 | 9.984 | 9.779 | 9.927 | 636,874 | +0.03(+0.29%) |
Jul 03, 2013 | 9.927 | 9.936 | 9.755 | 9.898 | 168,147 | -0.02(-0.19%) |
Jul 02, 2013 | 9.927 | 10.03 | 9.870 | 9.917 | 442,182 | -0.01(-0.10%) |