Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 10.26 | 10.49 | 10.23 | 10.39 | 142,717 | +0.03(+0.28%) |
Sep 27, 2013 | 10.37 | 10.38 | 10.25 | 10.36 | 68,870 | -0.07(-0.72%) |
Sep 26, 2013 | 10.53 | 10.58 | 10.27 | 10.43 | 61,142 | -0.09(-0.82%) |
Sep 25, 2013 | 10.59 | 10.64 | 10.46 | 10.52 | 76,533 | -0.07(-0.71%) |
Sep 24, 2013 | 10.61 | 10.72 | 10.57 | 10.60 | 76,629 | +0.03(+0.27%) |
Sep 23, 2013 | 9.956 | 10.71 | 9.956 | 10.57 | 130,776 | +0.09(+0.82%) |
Sep 20, 2013 | 10.51 | 10.64 | 10.46 | 10.48 | 184,023 | +0.05(+0.44%) |
Sep 19, 2013 | 10.64 | 10.74 | 10.39 | 10.43 | 61,128 | -0.15(-1.41%) |
Sep 18, 2013 | 10.60 | 10.74 | 10.39 | 10.58 | 70,940 | -0.01(-0.11%) |
Sep 17, 2013 | 10.37 | 10.60 | 10.37 | 10.60 | 70,617 | +0.24(+2.28%) |
Sep 16, 2013 | 10.41 | 10.45 | 10.23 | 10.36 | 91,024 | -0.05(-0.50%) |
Sep 13, 2013 | 10.26 | 10.45 | 10.24 | 10.41 | 37,619 | +0.21(+2.09%) |
Sep 12, 2013 | 10.53 | 10.57 | 10.17 | 10.20 | 54,930 | -0.31(-2.91%) |
Sep 11, 2013 | 10.53 | 10.65 | 10.45 | 10.50 | 90,882 | -0.03(-0.27%) |
Sep 10, 2013 | 10.36 | 10.54 | 10.24 | 10.53 | 75,195 | +0.25(+2.47%) |
Sep 09, 2013 | 10.19 | 10.36 | 10.09 | 10.28 | 73,781 | +0.14(+1.42%) |
Sep 06, 2013 | 10.22 | 10.27 | 9.950 | 10.13 | 49,188 | -0.01(-0.06%) |
Sep 05, 2013 | 10.08 | 10.26 | 9.967 | 10.14 | 72,567 | +0.02(+0.17%) |
Sep 04, 2013 | 10.22 | 10.31 | 10.09 | 10.12 | 56,387 | -0.08(-0.79%) |
Sep 03, 2013 | 10.36 | 10.36 | 10.11 | 10.20 | 53,901 | -0.05(-0.51%) |
Aug 30, 2013 | 10.20 | 10.42 | 9.881 | 10.26 | 194,127 | +0.02(+0.17%) |
Aug 29, 2013 | 10.13 | 10.27 | 9.996 | 10.24 | 41,702 | +0.10(+1.02%) |
Aug 28, 2013 | 9.887 | 10.17 | 9.845 | 10.13 | 85,055 | +0.24(+2.44%) |
Aug 27, 2013 | 10.08 | 10.12 | 9.789 | 9.893 | 102,019 | -0.29(-2.88%) |
Aug 26, 2013 | 10.46 | 10.46 | 10.15 | 10.19 | 24,184 | -0.27(-2.59%) |
Aug 23, 2013 | 10.36 | 10.93 | 10.35 | 10.46 | 188,478 | +0.09(+0.89%) |
Aug 22, 2013 | 10.29 | 10.42 | 10.21 | 10.36 | 37,667 | +0.12(+1.18%) |
Aug 21, 2013 | 10.24 | 10.38 | 10.16 | 10.24 | 47,643 | -0.01(-0.06%) |
Aug 20, 2013 | 10.12 | 10.27 | 10.12 | 10.25 | 42,829 | +0.19(+1.89%) |
Aug 19, 2013 | 10.20 | 10.27 | 10.04 | 10.06 | 52,014 | -0.19(-1.85%) |
Aug 16, 2013 | 10.05 | 10.36 | 10.04 | 10.25 | 120,446 | +0.12(+1.19%) |
Aug 15, 2013 | 10.35 | 10.43 | 10.05 | 10.13 | 166,130 | -0.32(-3.03%) |
Aug 14, 2013 | 10.58 | 10.58 | 10.41 | 10.45 | 44,478 | -0.17(-1.57%) |
Aug 13, 2013 | 10.74 | 10.74 | 10.51 | 10.61 | 51,310 | -0.16(-1.44%) |
Aug 12, 2013 | 10.51 | 10.77 | 10.48 | 10.77 | 44,984 | +0.14(+1.36%) |
Aug 09, 2013 | 10.71 | 10.71 | 10.54 | 10.62 | 38,569 | -0.08(-0.75%) |
Aug 08, 2013 | 10.73 | 10.76 | 10.60 | 10.70 | 48,256 | +0.07(+0.70%) |
Aug 07, 2013 | 10.68 | 10.71 | 10.60 | 10.63 | 52,559 | -0.08(-0.75%) |
Aug 06, 2013 | 10.74 | 10.81 | 10.67 | 10.71 | 44,734 | -0.10(-0.91%) |
Aug 05, 2013 | 10.89 | 10.89 | 10.71 | 10.81 | 66,895 | -0.06(-0.58%) |
Aug 02, 2013 | 10.91 | 10.91 | 10.71 | 10.87 | 71,268 | -0.06(-0.53%) |
Aug 01, 2013 | 10.74 | 10.96 | 10.70 | 10.93 | 64,988 | +0.26(+2.43%) |
Jul 31, 2013 | 10.80 | 10.85 | 10.67 | 10.67 | 54,539 | -0.13(-1.17%) |
Jul 30, 2013 | 10.89 | 10.96 | 10.72 | 10.80 | 59,817 | -0.01(-0.05%) |
Jul 29, 2013 | 10.89 | 10.95 | 10.75 | 10.80 | 57,482 | -0.08(-0.74%) |
Jul 26, 2013 | 10.84 | 11.04 | 10.75 | 10.88 | 70,728 | -0.06(-0.58%) |
Jul 25, 2013 | 10.60 | 11.18 | 10.60 | 10.95 | 216,986 | +0.33(+3.15%) |
Jul 24, 2013 | 10.78 | 10.78 | 10.59 | 10.61 | 105,200 | -0.12(-1.13%) |
Jul 23, 2013 | 10.68 | 10.77 | 10.56 | 10.73 | 84,598 | +0.05(+0.48%) |
Jul 22, 2013 | 10.63 | 10.72 | 10.45 | 10.68 | 99,912 | +0.10(+0.93%) |
Jul 19, 2013 | 10.64 | 10.69 | 10.58 | 10.58 | 85,830 | -0.05(-0.49%) |
Jul 18, 2013 | 10.49 | 10.65 | 10.38 | 10.64 | 102,255 | +0.17(+1.59%) |
Jul 17, 2013 | 10.47 | 10.57 | 10.35 | 10.47 | 73,703 | -0.01(-0.05%) |
Jul 16, 2013 | 10.83 | 10.92 | 10.30 | 10.47 | 221,104 | -0.39(-3.60%) |
Jul 15, 2013 | 10.81 | 10.99 | 10.81 | 10.87 | 109,580 | +0.05(+0.43%) |
Jul 12, 2013 | 10.77 | 10.89 | 10.65 | 10.82 | 78,492 | +0.03(+0.27%) |
Jul 11, 2013 | 10.75 | 10.87 | 10.66 | 10.79 | 111,171 | +0.11(+1.02%) |
Jul 10, 2013 | 10.71 | 10.73 | 10.57 | 10.68 | 118,234 | +0.00(+0.03%) |
Jul 09, 2013 | 10.55 | 10.74 | 10.55 | 10.68 | 187,539 | +0.21(+1.96%) |
Jul 08, 2013 | 10.43 | 10.55 | 10.42 | 10.47 | 225,809 | +0.07(+0.66%) |
Jul 05, 2013 | 10.38 | 10.43 | 10.24 | 10.40 | 78,691 | +0.17(+1.62%) |
Jul 03, 2013 | 10.15 | 10.28 | 10.08 | 10.24 | 85,884 | +0.03(+0.28%) |
Jul 02, 2013 | 10.13 | 10.49 | 10.03 | 10.21 | 134,722 | +0.11(+1.07%) |