Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 10.27 | 10.27 | 10.10 | 10.16 | 329,385 | -0.11(-1.06%) |
Sep 26, 2013 | 10.23 | 10.33 | 10.22 | 10.27 | 256,805 | -0.01(-0.08%) |
Sep 25, 2013 | 10.36 | 10.45 | 10.22 | 10.27 | 135,704 | -0.08(-0.81%) |
Sep 24, 2013 | 10.35 | 10.44 | 10.23 | 10.36 | 190,616 | +0.03(+0.31%) |
Sep 23, 2013 | 10.32 | 10.47 | 10.24 | 10.33 | 569,777 | +0.01(+0.08%) |
Sep 20, 2013 | 10.23 | 10.38 | 10.20 | 10.32 | 798,796 | +0.14(+1.37%) |
Sep 19, 2013 | 10.26 | 10.30 | 10.17 | 10.18 | 174,503 | -0.09(-0.85%) |
Sep 18, 2013 | 10.16 | 10.35 | 10.12 | 10.27 | 207,694 | +0.05(+0.51%) |
Sep 17, 2013 | 10.26 | 10.33 | 10.17 | 10.21 | 136,198 | -0.05(-0.50%) |
Sep 16, 2013 | 10.47 | 10.58 | 10.25 | 10.27 | 250,304 | -0.10(-1.00%) |
Sep 13, 2013 | 10.28 | 10.39 | 10.16 | 10.37 | 1,139,202 | +0.14(+1.36%) |
Sep 12, 2013 | 10.30 | 10.35 | 10.16 | 10.23 | 302,611 | -0.08(-0.77%) |
Sep 11, 2013 | 10.23 | 10.35 | 10.19 | 10.31 | 1,151,802 | +0.11(+1.05%) |
Sep 10, 2013 | 10.23 | 10.35 | 10.11 | 10.20 | 945,187 | +0.06(+0.63%) |
Sep 09, 2013 | 10.03 | 10.14 | 9.991 | 10.14 | 200,404 | +0.07(+0.71%) |
Sep 06, 2013 | 10.07 | 10.17 | 9.975 | 10.07 | 102,994 | +0.04(+0.40%) |
Sep 05, 2013 | 10.10 | 10.10 | 9.927 | 10.03 | 263,902 | -0.08(-0.75%) |
Sep 04, 2013 | 10.07 | 10.16 | 10.05 | 10.10 | 78,286 | -0.01(-0.12%) |
Sep 03, 2013 | 10.29 | 10.29 | 10.01 | 10.11 | 198,037 | -0.08(-0.82%) |
Aug 30, 2013 | 10.36 | 10.50 | 10.15 | 10.20 | 192,886 | -0.16(-1.50%) |
Aug 29, 2013 | 10.31 | 10.58 | 10.28 | 10.35 | 568,150 | +0.19(+1.84%) |
Aug 28, 2013 | 10.16 | 10.24 | 10.11 | 10.17 | 252,781 | -0.01(-0.12%) |
Aug 27, 2013 | 10.22 | 10.30 | 10.13 | 10.18 | 311,226 | -0.03(-0.27%) |
Aug 26, 2013 | 10.33 | 10.35 | 10.19 | 10.21 | 143,558 | -0.02(-0.16%) |
Aug 23, 2013 | 10.17 | 10.24 | 10.17 | 10.22 | 300,939 | +0.02(+0.23%) |
Aug 22, 2013 | 10.20 | 10.25 | 10.14 | 10.20 | 879,392 | +0.04(+0.39%) |
Aug 21, 2013 | 10.16 | 10.21 | 10.08 | 10.16 | 384,032 | -0.04(-0.35%) |
Aug 20, 2013 | 10.02 | 10.27 | 10.02 | 10.19 | 1,266,111 | +0.20(+1.99%) |
Aug 19, 2013 | 10.14 | 10.17 | 9.881 | 9.995 | 403,394 | -0.14(-1.38%) |
Aug 16, 2013 | 10.08 | 10.16 | 10.06 | 10.13 | 207,626 | +0.06(+0.55%) |
Aug 15, 2013 | 10.09 | 10.16 | 10.05 | 10.08 | 256,725 | -0.08(-0.78%) |
Aug 14, 2013 | 10.26 | 10.26 | 10.14 | 10.16 | 113,691 | -0.05(-0.51%) |
Aug 13, 2013 | 10.25 | 10.39 | 10.11 | 10.21 | 158,113 | -0.04(-0.43%) |
Aug 12, 2013 | 10.13 | 10.34 | 10.13 | 10.25 | 427,408 | +0.10(+0.94%) |
Aug 09, 2013 | 10.21 | 10.29 | 10.11 | 10.16 | 123,248 | -0.10(-0.93%) |
Aug 08, 2013 | 10.24 | 10.33 | 10.15 | 10.25 | 148,516 | +0.06(+0.55%) |
Aug 07, 2013 | 10.09 | 10.26 | 10.08 | 10.20 | 453,680 | +0.06(+0.55%) |
Aug 06, 2013 | 10.12 | 10.16 | 10.09 | 10.14 | 201,775 | -0.02(-0.20%) |
Aug 05, 2013 | 10.14 | 10.21 | 10.13 | 10.16 | 233,276 | +0.01(+0.12%) |
Aug 02, 2013 | 10.14 | 10.21 | 10.12 | 10.15 | 486,618 | +0.02(+0.24%) |
Aug 01, 2013 | 10.30 | 10.30 | 10.11 | 10.13 | 627,129 | +0.06(+0.55%) |
Jul 31, 2013 | 10.22 | 10.35 | 9.987 | 10.07 | 620,761 | -0.12(-1.13%) |
Jul 30, 2013 | 10.35 | 10.38 | 10.09 | 10.19 | 159,574 | -0.02(-0.23%) |
Jul 29, 2013 | 10.16 | 10.39 | 10.12 | 10.21 | 1,023,864 | +0.05(+0.51%) |
Jul 26, 2013 | 10.27 | 10.34 | 10.08 | 10.16 | 389,670 | -0.10(-0.97%) |
Jul 25, 2013 | 10.22 | 10.26 | 10.14 | 10.26 | 2,152,788 | +0.00(+0.00%) |
Jul 24, 2013 | 10.28 | 10.28 | 10.07 | 10.26 | 434,582 | -0.05(-0.46%) |
Jul 23, 2013 | 10.32 | 10.35 | 10.21 | 10.31 | 472,360 | +0.02(+0.23%) |
Jul 22, 2013 | 10.26 | 10.36 | 10.23 | 10.28 | 504,225 | +0.02(+0.23%) |
Jul 19, 2013 | 10.25 | 10.39 | 10.11 | 10.26 | 736,380 | +0.06(+0.55%) |
Jul 18, 2013 | 10.11 | 10.25 | 10.09 | 10.20 | 256,123 | +0.14(+1.43%) |
Jul 17, 2013 | 10.05 | 10.32 | 10.03 | 10.06 | 336,126 | +0.00(+0.04%) |
Jul 16, 2013 | 10.10 | 10.27 | 10.01 | 10.05 | 201,190 | +0.14(+1.41%) |
Jul 15, 2013 | 9.991 | 10.05 | 9.891 | 9.915 | 177,475 | -0.01(-0.08%) |
Jul 12, 2013 | 9.832 | 9.975 | 9.768 | 9.923 | 83,552 | +0.13(+1.30%) |
Jul 11, 2013 | 9.732 | 9.919 | 9.700 | 9.796 | 456,181 | +0.16(+1.70%) |
Jul 10, 2013 | 9.859 | 9.859 | 9.561 | 9.632 | 698,231 | -0.20(-1.99%) |
Jul 09, 2013 | 9.688 | 10.01 | 9.652 | 9.828 | 370,640 | +0.18(+1.82%) |
Jul 08, 2013 | 9.692 | 9.760 | 9.561 | 9.652 | 110,337 | +0.02(+0.21%) |
Jul 05, 2013 | 9.660 | 9.660 | 9.517 | 9.632 | 1,502,601 | -0.01(-0.08%) |
Jul 03, 2013 | 9.672 | 9.784 | 9.553 | 9.640 | 442,459 | -0.10(-1.06%) |
Jul 02, 2013 | 9.804 | 9.899 | 9.636 | 9.744 | 268,800 | -0.06(-0.57%) |