Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 10.05 | 10.11 | 10.02 | 10.02 | 68,867 | -0.05(-0.50%) |
Sep 26, 2013 | 10.08 | 10.09 | 10.03 | 10.07 | 52,541 | +0.02(+0.22%) |
Sep 25, 2013 | 10.04 | 10.08 | 10.04 | 10.04 | 19,419 | -0.01(-0.11%) |
Sep 24, 2013 | 10.03 | 10.07 | 10.02 | 10.06 | 9,644 | +0.01(+0.10%) |
Sep 23, 2013 | 10.02 | 10.08 | 10.02 | 10.04 | 15,022 | +0.02(+0.23%) |
Sep 20, 2013 | 10.03 | 10.06 | 10.01 | 10.02 | 15,319 | -0.05(-0.54%) |
Sep 19, 2013 | 10.06 | 10.12 | 10.05 | 10.08 | 32,272 | -0.01(-0.05%) |
Sep 18, 2013 | 10.01 | 10.08 | 9.823 | 10.08 | 210,156 | +0.10(+1.00%) |
Sep 17, 2013 | 9.836 | 9.989 | 9.836 | 9.982 | 76,544 | +0.05(+0.55%) |
Sep 16, 2013 | 10.02 | 10.02 | 9.928 | 9.928 | 48,333 | -0.03(-0.33%) |
Sep 13, 2013 | 9.911 | 10.01 | 9.867 | 9.961 | 32,655 | -0.01(-0.06%) |
Sep 12, 2013 | 10.03 | 10.03 | 9.966 | 9.966 | 55,605 | -0.04(-0.44%) |
Sep 11, 2013 | 9.999 | 10.04 | 9.983 | 10.01 | 70,584 | +0.02(+0.17%) |
Sep 10, 2013 | 9.999 | 10.02 | 9.983 | 9.994 | 62,261 | -0.02(-0.17%) |
Sep 09, 2013 | 9.999 | 10.04 | 9.994 | 10.01 | 34,522 | +0.03(+0.28%) |
Sep 06, 2013 | 9.999 | 10.05 | 9.983 | 9.983 | 177,473 | +0.02(+0.17%) |
Sep 05, 2013 | 10.13 | 10.13 | 9.966 | 9.966 | 75,767 | -0.13(-1.26%) |
Sep 04, 2013 | 10.01 | 10.12 | 10.01 | 10.09 | 71,484 | +0.06(+0.60%) |
Sep 03, 2013 | 10.17 | 10.17 | 9.999 | 10.03 | 122,643 | -0.04(-0.44%) |
Aug 30, 2013 | 10.03 | 10.12 | 9.884 | 10.08 | 343,485 | +0.00(+0.00%) |
Aug 29, 2013 | 10.10 | 10.12 | 10.04 | 10.08 | 24,118 | +0.02(+0.16%) |
Aug 28, 2013 | 9.972 | 10.09 | 9.972 | 10.06 | 61,022 | +0.03(+0.28%) |
Aug 27, 2013 | 9.955 | 10.07 | 9.955 | 10.03 | 65,485 | -0.03(-0.27%) |
Aug 26, 2013 | 10.12 | 10.12 | 10.04 | 10.06 | 31,340 | +0.04(+0.41%) |
Aug 23, 2013 | 9.966 | 10.06 | 9.966 | 10.02 | 96,081 | +0.09(+0.86%) |
Aug 22, 2013 | 9.961 | 10.00 | 9.922 | 9.933 | 32,780 | +0.08(+0.78%) |
Aug 21, 2013 | 9.768 | 9.939 | 9.768 | 9.856 | 574,672 | +0.05(+0.48%) |
Aug 20, 2013 | 9.875 | 10.01 | 9.765 | 9.809 | 359,273 | -0.01(-0.11%) |
Aug 19, 2013 | 9.909 | 9.909 | 9.787 | 9.820 | 209,569 | -0.16(-1.65%) |
Aug 16, 2013 | 9.952 | 10.05 | 9.925 | 9.985 | 133,869 | -0.01(-0.11%) |
Aug 15, 2013 | 9.985 | 10.07 | 9.968 | 9.996 | 56,038 | -0.09(-0.87%) |
Aug 14, 2013 | 10.22 | 10.23 | 10.06 | 10.08 | 48,653 | -0.05(-0.54%) |
Aug 13, 2013 | 10.34 | 10.34 | 9.332 | 10.14 | 63,491 | -0.13(-1.23%) |
Aug 12, 2013 | 10.28 | 10.32 | 10.26 | 10.26 | 93,765 | -0.02(-0.21%) |
Aug 09, 2013 | 10.30 | 10.30 | 10.24 | 10.29 | 97,570 | +0.02(+0.16%) |
Aug 08, 2013 | 10.35 | 10.35 | 10.26 | 10.27 | 5,308 | -0.03(-0.27%) |
Aug 07, 2013 | 10.35 | 10.35 | 10.26 | 10.30 | 16,350 | -0.05(-0.53%) |
Aug 06, 2013 | 10.34 | 10.35 | 10.30 | 10.35 | 153,321 | -0.04(-0.37%) |
Aug 05, 2013 | 10.48 | 10.48 | 10.36 | 10.39 | 33,755 | -0.04(-0.37%) |
Aug 02, 2013 | 10.43 | 10.46 | 10.41 | 10.43 | 8,500 | +0.01(+0.11%) |
Aug 01, 2013 | 10.46 | 10.49 | 10.41 | 10.42 | 22,979 | -0.09(-0.89%) |
Jul 31, 2013 | 10.46 | 10.53 | 10.41 | 10.51 | 116,848 | +0.04(+0.39%) |
Jul 30, 2013 | 10.45 | 10.50 | 10.45 | 10.47 | 28,814 | +0.01(+0.08%) |
Jul 29, 2013 | 10.57 | 10.57 | 10.46 | 10.46 | 41,022 | -0.07(-0.62%) |
Jul 26, 2013 | 10.49 | 10.56 | 10.49 | 10.53 | 31,201 | -0.02(-0.21%) |
Jul 25, 2013 | 10.53 | 10.55 | 10.51 | 10.55 | 49,890 | -0.04(-0.41%) |
Jul 24, 2013 | 10.85 | 10.85 | 10.57 | 10.59 | 56,127 | -0.05(-0.46%) |
Jul 23, 2013 | 10.67 | 10.70 | 10.62 | 10.64 | 511,351 | -0.02(-0.23%) |
Jul 22, 2013 | 10.73 | 10.73 | 10.64 | 10.67 | 39,455 | +0.01(+0.13%) |
Jul 19, 2013 | 10.64 | 10.66 | 10.61 | 10.65 | 147,663 | +0.03(+0.25%) |
Jul 18, 2013 | 10.60 | 10.67 | 10.60 | 10.63 | 36,571 | -0.02(-0.20%) |
Jul 17, 2013 | 10.54 | 10.67 | 10.54 | 10.65 | 31,758 | +0.01(+0.05%) |
Jul 16, 2013 | 10.68 | 10.68 | 10.60 | 10.64 | 98,039 | +0.01(+0.05%) |
Jul 15, 2013 | 10.62 | 10.65 | 10.57 | 10.64 | 61,278 | +0.07(+0.62%) |
Jul 12, 2013 | 10.59 | 10.65 | 10.57 | 10.57 | 23,509 | -0.01(-0.10%) |
Jul 11, 2013 | 10.61 | 10.61 | 10.58 | 10.58 | 12,030 | +0.06(+0.62%) |
Jul 10, 2013 | 10.37 | 10.54 | 10.34 | 10.52 | 68,089 | +0.04(+0.38%) |
Jul 09, 2013 | 10.63 | 10.49 | 10.44 | 10.48 | 119,280 | +0.04(+0.42%) |
Jul 08, 2013 | 10.47 | 10.55 | 10.44 | 10.44 | 97,328 | -0.03(-0.32%) |
Jul 05, 2013 | 10.58 | 10.58 | 10.47 | 10.47 | 127,565 | -0.16(-1.54%) |
Jul 03, 2013 | 10.56 | 10.69 | 10.54 | 10.63 | 39,107 | -0.02(-0.18%) |
Jul 02, 2013 | 10.67 | 10.75 | 10.65 | 10.65 | 82,140 | -0.10(-0.91%) |