Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 10.21 | 10.27 | 10.16 | 10.20 | 29,357 | -0.10(-0.97%) |
Oct 30, 2013 | 10.43 | 10.43 | 10.22 | 10.30 | 48,387 | -0.02(-0.19%) |
Oct 29, 2013 | 10.35 | 10.38 | 10.26 | 10.32 | 91,787 | -0.13(-1.24%) |
Oct 28, 2013 | 10.40 | 10.45 | 10.38 | 10.45 | 34,688 | +0.08(+0.77%) |
Oct 25, 2013 | 10.32 | 10.37 | 10.27 | 10.37 | 40,625 | -0.12(-1.14%) |
Oct 24, 2013 | 10.52 | 10.52 | 10.44 | 10.49 | 102,712 | -0.08(-0.76%) |
Oct 23, 2013 | 10.52 | 10.57 | 10.51 | 10.57 | 80,478 | +0.05(+0.48%) |
Oct 22, 2013 | 10.42 | 10.56 | 10.42 | 10.52 | 91,295 | +0.19(+1.84%) |
Oct 21, 2013 | 10.30 | 10.36 | 10.27 | 10.33 | 52,166 | -0.01(-0.10%) |
Oct 18, 2013 | 10.20 | 10.39 | 10.20 | 10.34 | 47,687 | +0.28(+2.78%) |
Oct 17, 2013 | 9.990 | 10.11 | 9.990 | 10.06 | 88,847 | +0.20(+2.03%) |
Oct 16, 2013 | 9.930 | 9.980 | 9.840 | 9.860 | 105,588 | -0.12(-1.20%) |
Oct 15, 2013 | 10.03 | 10.05 | 9.980 | 9.980 | 66,040 | -0.08(-0.80%) |
Oct 14, 2013 | 9.970 | 10.13 | 9.920 | 10.06 | 45,725 | -0.07(-0.69%) |
Oct 11, 2013 | 10.07 | 10.17 | 10.07 | 10.13 | 54,434 | +0.17(+1.71%) |
Oct 10, 2013 | 9.860 | 10.01 | 9.830 | 9.960 | 49,313 | +0.24(+2.47%) |
Oct 09, 2013 | 9.720 | 9.800 | 9.680 | 9.720 | 69,152 | -0.15(-1.52%) |
Oct 08, 2013 | 10.04 | 10.06 | 9.870 | 9.870 | 124,947 | -0.22(-2.18%) |
Oct 07, 2013 | 10.07 | 10.12 | 10.04 | 10.09 | 396,360 | -0.07(-0.69%) |
Oct 04, 2013 | 10.13 | 10.23 | 10.12 | 10.16 | 269,620 | -0.04(-0.39%) |
Oct 03, 2013 | 10.23 | 10.23 | 10.13 | 10.20 | 113,530 | +0.07(+0.69%) |
Oct 02, 2013 | 10.13 | 10.14 | 10.06 | 10.13 | 53,529 | +0.00(+0.00%) |
Oct 01, 2013 | 10.09 | 10.15 | 10.07 | 10.13 | 201,405 | +0.09(+0.90%) |
Sep 27, 2013 | 10.08 | 10.12 | 10.04 | 10.04 | 461,182 | +0.06(+0.60%) |
Sep 26, 2013 | 9.980 | 10.06 | 9.970 | 9.980 | 509,818 | -0.15(-1.48%) |
Sep 25, 2013 | 10.10 | 10.21 | 10.07 | 10.13 | 411,126 | +0.05(+0.50%) |
Sep 24, 2013 | 10.15 | 10.17 | 10.08 | 10.08 | 494,785 | -0.14(-1.37%) |
Sep 23, 2013 | 10.25 | 10.27 | 10.15 | 10.22 | 222,476 | +0.05(+0.47%) |
Sep 20, 2013 | 10.23 | 10.26 | 10.14 | 10.17 | 54,959 | -0.21(-2.00%) |
Sep 19, 2013 | 10.39 | 10.40 | 10.31 | 10.38 | 53,777 | +0.14(+1.37%) |
Sep 18, 2013 | 9.980 | 10.32 | 9.920 | 10.24 | 73,249 | +0.35(+3.54%) |
Sep 17, 2013 | 9.890 | 9.980 | 9.860 | 9.890 | 88,651 | -0.04(-0.36%) |
Sep 16, 2013 | 10.02 | 10.00 | 9.926 | 9.926 | 40,555 | +0.06(+0.57%) |
Sep 13, 2013 | 9.870 | 9.970 | 9.800 | 9.870 | 83,251 | +0.08(+0.82%) |
Sep 12, 2013 | 9.756 | 9.820 | 9.710 | 9.790 | 110,904 | -0.20(-2.00%) |
Sep 11, 2013 | 9.870 | 10.03 | 9.870 | 9.990 | 99,630 | +0.01(+0.14%) |
Sep 10, 2013 | 9.998 | 10.04 | 9.950 | 9.976 | 37,648 | +0.05(+0.46%) |
Sep 09, 2013 | 9.836 | 9.940 | 9.836 | 9.930 | 65,593 | +0.18(+1.85%) |
Sep 06, 2013 | 9.710 | 9.820 | 9.660 | 9.750 | 53,882 | +0.11(+1.14%) |
Sep 05, 2013 | 9.600 | 9.670 | 9.600 | 9.640 | 66,164 | +0.00(+0.00%) |
Sep 04, 2013 | 9.446 | 9.670 | 9.446 | 9.640 | 83,357 | +0.01(+0.10%) |
Sep 03, 2013 | 9.750 | 9.760 | 9.610 | 9.630 | 90,678 | +0.18(+1.90%) |
Aug 30, 2013 | 9.500 | 9.500 | 9.400 | 9.450 | 32,184 | -0.07(-0.74%) |
Aug 29, 2013 | 9.510 | 9.589 | 9.490 | 9.520 | 53,340 | +0.04(+0.42%) |
Aug 28, 2013 | 9.490 | 9.540 | 9.460 | 9.480 | 66,253 | -0.23(-2.33%) |
Aug 27, 2013 | 9.780 | 9.828 | 9.660 | 9.706 | 182,306 | -0.34(-3.42%) |
Aug 26, 2013 | 10.11 | 10.11 | 10.01 | 10.05 | 50,013 | -0.06(-0.59%) |
Aug 23, 2013 | 10.06 | 10.13 | 10.06 | 10.11 | 120,858 | -0.11(-1.08%) |
Aug 22, 2013 | 10.13 | 10.22 | 10.06 | 10.22 | 54,147 | +0.28(+2.82%) |
Aug 21, 2013 | 10.00 | 10.07 | 9.920 | 9.940 | 75,482 | -0.16(-1.58%) |
Aug 20, 2013 | 10.02 | 10.12 | 9.972 | 10.10 | 609,854 | +0.10(+1.00%) |
Aug 19, 2013 | 10.08 | 10.09 | 10.00 | 10.00 | 156,542 | -0.05(-0.50%) |
Aug 16, 2013 | 9.950 | 10.08 | 9.938 | 10.05 | 75,786 | +0.09(+0.90%) |
Aug 15, 2013 | 9.910 | 9.990 | 9.850 | 9.960 | 208,249 | -0.29(-2.83%) |
Aug 14, 2013 | 10.18 | 10.25 | 10.15 | 10.25 | 1,361,617 | +0.02(+0.20%) |
Aug 13, 2013 | 10.15 | 10.27 | 10.09 | 10.23 | 1,258,415 | +0.07(+0.69%) |
Aug 12, 2013 | 10.13 | 10.24 | 10.11 | 10.16 | 149,358 | -0.01(-0.10%) |
Aug 09, 2013 | 10.10 | 10.21 | 10.08 | 10.17 | 285,916 | +0.04(+0.35%) |
Aug 08, 2013 | 10.04 | 10.15 | 10.03 | 10.13 | 47,468 | +0.14(+1.45%) |
Aug 07, 2013 | 9.910 | 9.990 | 9.890 | 9.990 | 53,893 | -0.07(-0.71%) |
Aug 06, 2013 | 10.14 | 10.15 | 10.03 | 10.06 | 76,896 | +0.17(+1.73%) |
Aug 05, 2013 | 9.860 | 9.890 | 9.820 | 9.890 | 57,880 | -0.07(-0.70%) |
Aug 02, 2013 | 9.870 | 9.970 | 9.860 | 9.960 | 87,932 | +0.15(+1.53%) |