Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 9.998 | 10.06 | 9.965 | 9.965 | 69,221 | -0.05(-0.50%) |
Sep 26, 2013 | 10.03 | 10.04 | 9.976 | 10.02 | 52,810 | +0.02(+0.22%) |
Sep 25, 2013 | 9.989 | 10.03 | 9.986 | 9.993 | 19,518 | -0.01(-0.11%) |
Sep 24, 2013 | 9.976 | 10.02 | 9.971 | 10.00 | 9,694 | +0.01(+0.10%) |
Sep 23, 2013 | 9.971 | 10.03 | 9.971 | 9.993 | 15,099 | +0.02(+0.23%) |
Sep 20, 2013 | 9.975 | 10.00 | 9.960 | 9.971 | 15,398 | -0.05(-0.54%) |
Sep 19, 2013 | 10.00 | 10.06 | 9.998 | 10.03 | 32,438 | -0.01(-0.05%) |
Sep 18, 2013 | 9.954 | 10.03 | 9.773 | 10.03 | 211,233 | +0.10(+1.00%) |
Sep 17, 2013 | 9.786 | 9.938 | 9.786 | 9.931 | 76,936 | +0.05(+0.55%) |
Sep 16, 2013 | 9.973 | 9.973 | 9.877 | 9.877 | 48,580 | -0.03(-0.33%) |
Sep 13, 2013 | 9.861 | 9.954 | 9.817 | 9.910 | 32,823 | -0.01(-0.06%) |
Sep 12, 2013 | 9.981 | 9.981 | 9.916 | 9.916 | 55,890 | -0.04(-0.44%) |
Sep 11, 2013 | 9.948 | 9.987 | 9.932 | 9.959 | 70,946 | +0.02(+0.17%) |
Sep 10, 2013 | 9.948 | 9.970 | 9.932 | 9.943 | 62,580 | -0.02(-0.17%) |
Sep 09, 2013 | 9.948 | 9.987 | 9.943 | 9.959 | 34,699 | +0.03(+0.28%) |
Sep 06, 2013 | 9.948 | 10.00 | 9.932 | 9.932 | 178,383 | +0.02(+0.17%) |
Sep 05, 2013 | 10.07 | 10.07 | 9.916 | 9.916 | 76,156 | -0.13(-1.26%) |
Sep 04, 2013 | 9.959 | 10.06 | 9.959 | 10.04 | 71,851 | +0.06(+0.60%) |
Sep 03, 2013 | 10.12 | 10.12 | 9.948 | 9.981 | 123,272 | -0.04(-0.44%) |
Aug 30, 2013 | 9.981 | 10.07 | 9.833 | 10.03 | 345,246 | +0.00(+0.00%) |
Aug 29, 2013 | 10.05 | 10.06 | 9.992 | 10.03 | 24,242 | +0.02(+0.16%) |
Aug 28, 2013 | 9.921 | 10.04 | 9.921 | 10.01 | 61,335 | +0.03(+0.27%) |
Aug 27, 2013 | 9.905 | 10.01 | 9.905 | 9.981 | 65,821 | -0.03(-0.27%) |
Aug 26, 2013 | 10.07 | 10.07 | 9.987 | 10.01 | 31,501 | +0.04(+0.41%) |
Aug 23, 2013 | 9.915 | 10.01 | 9.915 | 9.968 | 96,574 | +0.09(+0.86%) |
Aug 22, 2013 | 9.910 | 9.952 | 9.872 | 9.883 | 32,948 | +0.08(+0.78%) |
Aug 21, 2013 | 9.718 | 9.888 | 9.718 | 9.806 | 577,618 | +0.05(+0.48%) |
Aug 20, 2013 | 9.825 | 9.956 | 9.716 | 9.759 | 361,115 | -0.01(-0.11%) |
Aug 19, 2013 | 9.858 | 9.858 | 9.737 | 9.770 | 210,644 | -0.16(-1.65%) |
Aug 16, 2013 | 9.901 | 9.999 | 9.874 | 9.934 | 134,555 | -0.01(-0.11%) |
Aug 15, 2013 | 9.934 | 10.01 | 9.918 | 9.945 | 56,326 | -0.09(-0.87%) |
Aug 14, 2013 | 10.16 | 10.18 | 10.01 | 10.03 | 48,902 | -0.05(-0.54%) |
Aug 13, 2013 | 10.28 | 10.28 | 9.284 | 10.09 | 63,816 | -0.13(-1.23%) |
Aug 12, 2013 | 10.22 | 10.27 | 10.21 | 10.21 | 94,245 | -0.02(-0.21%) |
Aug 09, 2013 | 10.25 | 10.25 | 10.19 | 10.23 | 98,071 | +0.02(+0.16%) |
Aug 08, 2013 | 10.29 | 10.29 | 10.21 | 10.22 | 5,335 | -0.03(-0.27%) |
Aug 07, 2013 | 10.30 | 10.30 | 10.21 | 10.25 | 16,433 | -0.05(-0.53%) |
Aug 06, 2013 | 10.29 | 10.30 | 10.25 | 10.30 | 154,107 | -0.04(-0.37%) |
Aug 05, 2013 | 10.43 | 10.43 | 10.31 | 10.34 | 33,928 | -0.04(-0.37%) |
Aug 02, 2013 | 10.38 | 10.41 | 10.35 | 10.38 | 8,543 | +0.01(+0.11%) |
Aug 01, 2013 | 10.41 | 10.44 | 10.35 | 10.37 | 23,097 | -0.09(-0.89%) |
Jul 31, 2013 | 10.41 | 10.48 | 10.35 | 10.46 | 117,447 | +0.04(+0.39%) |
Jul 30, 2013 | 10.39 | 10.45 | 10.39 | 10.42 | 28,962 | +0.01(+0.08%) |
Jul 29, 2013 | 10.52 | 10.52 | 10.41 | 10.41 | 41,232 | -0.06(-0.62%) |
Jul 26, 2013 | 10.44 | 10.51 | 10.44 | 10.47 | 31,360 | -0.02(-0.21%) |
Jul 25, 2013 | 10.48 | 10.50 | 10.45 | 10.50 | 50,146 | -0.04(-0.41%) |
Jul 24, 2013 | 10.80 | 10.80 | 10.51 | 10.54 | 56,415 | -0.05(-0.46%) |
Jul 23, 2013 | 10.61 | 10.64 | 10.57 | 10.59 | 513,972 | -0.02(-0.23%) |
Jul 22, 2013 | 10.68 | 10.68 | 10.59 | 10.61 | 39,657 | +0.01(+0.13%) |
Jul 19, 2013 | 10.59 | 10.61 | 10.56 | 10.60 | 148,420 | +0.03(+0.25%) |
Jul 18, 2013 | 10.55 | 10.61 | 10.55 | 10.57 | 36,759 | -0.02(-0.20%) |
Jul 17, 2013 | 10.49 | 10.62 | 10.49 | 10.59 | 31,921 | +0.01(+0.05%) |
Jul 16, 2013 | 10.62 | 10.62 | 10.55 | 10.59 | 98,541 | +0.01(+0.05%) |
Jul 15, 2013 | 10.57 | 10.59 | 10.51 | 10.58 | 61,592 | +0.07(+0.62%) |
Jul 12, 2013 | 10.53 | 10.59 | 10.52 | 10.52 | 23,630 | -0.01(-0.10%) |
Jul 11, 2013 | 10.55 | 10.55 | 10.53 | 10.53 | 12,092 | +0.06(+0.62%) |
Jul 10, 2013 | 10.32 | 10.48 | 10.29 | 10.46 | 68,438 | +0.04(+0.38%) |
Jul 09, 2013 | 10.58 | 10.44 | 10.38 | 10.43 | 119,892 | +0.04(+0.42%) |
Jul 08, 2013 | 10.41 | 10.50 | 10.38 | 10.38 | 97,827 | -0.03(-0.31%) |
Jul 05, 2013 | 10.53 | 10.53 | 10.41 | 10.41 | 128,219 | -0.16(-1.54%) |
Jul 03, 2013 | 10.50 | 10.64 | 10.49 | 10.58 | 39,307 | -0.02(-0.18%) |
Jul 02, 2013 | 10.62 | 10.69 | 10.59 | 10.60 | 82,561 | -0.10(-0.91%) |