Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 10.34 | 10.40 | 10.16 | 10.21 | 255,488 | -0.02(-0.15%) |
Oct 30, 2013 | 10.39 | 10.44 | 10.15 | 10.23 | 94,805 | -0.23(-2.17%) |
Oct 29, 2013 | 10.24 | 10.53 | 10.21 | 10.45 | 30,547 | +0.18(+1.75%) |
Oct 28, 2013 | 10.27 | 10.32 | 10.16 | 10.27 | 36,637 | +0.04(+0.38%) |
Oct 25, 2013 | 10.31 | 10.34 | 10.15 | 10.23 | 35,554 | -0.05(-0.46%) |
Oct 24, 2013 | 10.30 | 10.34 | 10.20 | 10.28 | 68,269 | -0.02(-0.15%) |
Oct 23, 2013 | 10.38 | 10.44 | 10.15 | 10.30 | 41,771 | -0.09(-0.83%) |
Oct 22, 2013 | 10.31 | 10.42 | 10.27 | 10.38 | 42,192 | +0.05(+0.53%) |
Oct 21, 2013 | 10.34 | 10.34 | 10.16 | 10.33 | 26,686 | -0.08(-0.75%) |
Oct 18, 2013 | 10.15 | 10.44 | 9.971 | 10.41 | 65,121 | +0.26(+2.54%) |
Oct 17, 2013 | 10.02 | 10.20 | 9.661 | 10.15 | 79,002 | +0.00(+0.00%) |
Oct 16, 2013 | 10.16 | 10.24 | 10.06 | 10.15 | 48,724 | +0.01(+0.08%) |
Oct 15, 2013 | 10.27 | 10.34 | 10.03 | 10.14 | 36,210 | +0.02(+0.15%) |
Oct 14, 2013 | 9.789 | 10.16 | 9.789 | 10.12 | 13,787 | +0.18(+1.81%) |
Oct 11, 2013 | 10.06 | 10.06 | 9.617 | 9.945 | 56,277 | -0.12(-1.24%) |
Oct 10, 2013 | 9.407 | 10.23 | 9.227 | 10.07 | 173,084 | +0.69(+7.41%) |
Oct 09, 2013 | 9.048 | 9.407 | 8.837 | 9.375 | 58,415 | +0.25(+2.74%) |
Oct 08, 2013 | 9.336 | 9.336 | 8.884 | 9.126 | 97,676 | -0.20(-2.18%) |
Oct 07, 2013 | 9.375 | 9.383 | 9.172 | 9.329 | 83,122 | -0.11(-1.16%) |
Oct 04, 2013 | 9.485 | 9.489 | 9.368 | 9.438 | 60,927 | +0.03(+0.33%) |
Oct 03, 2013 | 9.539 | 9.578 | 9.368 | 9.407 | 107,065 | -0.16(-1.71%) |
Oct 02, 2013 | 9.672 | 9.750 | 9.461 | 9.571 | 61,702 | -0.15(-1.53%) |
Oct 01, 2013 | 9.492 | 9.789 | 9.407 | 9.719 | 88,802 | +0.27(+2.89%) |
Sep 27, 2013 | 9.438 | 9.508 | 9.368 | 9.446 | 44,004 | +0.02(+0.17%) |
Sep 26, 2013 | 9.571 | 9.610 | 9.368 | 9.430 | 91,214 | -0.05(-0.58%) |
Sep 25, 2013 | 9.711 | 9.711 | 9.485 | 9.485 | 160,021 | -0.23(-2.41%) |
Sep 24, 2013 | 9.789 | 9.797 | 9.703 | 9.719 | 54,703 | -0.08(-0.80%) |
Sep 23, 2013 | 9.797 | 9.859 | 9.719 | 9.797 | 84,630 | +0.03(+0.32%) |
Sep 20, 2013 | 9.875 | 9.898 | 9.508 | 9.766 | 158,189 | -0.11(-1.11%) |
Sep 19, 2013 | 10.02 | 10.09 | 9.485 | 9.875 | 546,748 | -0.20(-1.94%) |
Sep 18, 2013 | 10.30 | 10.30 | 9.953 | 10.07 | 176,805 | -0.30(-2.94%) |
Sep 17, 2013 | 10.50 | 10.51 | 10.33 | 10.37 | 54,480 | -0.15(-1.41%) |
Sep 16, 2013 | 10.56 | 10.58 | 10.45 | 10.52 | 47,448 | -0.05(-0.52%) |
Sep 13, 2013 | 10.46 | 10.60 | 10.44 | 10.58 | 38,189 | -0.02(-0.22%) |
Sep 12, 2013 | 10.62 | 10.62 | 10.52 | 10.60 | 26,789 | -0.01(-0.07%) |
Sep 11, 2013 | 10.51 | 10.62 | 10.51 | 10.61 | 37,505 | +0.07(+0.67%) |
Sep 10, 2013 | 10.36 | 10.55 | 10.36 | 10.54 | 133,956 | +0.08(+0.75%) |
Sep 09, 2013 | 10.51 | 10.55 | 10.30 | 10.46 | 68,379 | -0.01(-0.07%) |
Sep 06, 2013 | 10.55 | 10.55 | 10.24 | 10.47 | 179,511 | -0.08(-0.74%) |
Sep 05, 2013 | 10.39 | 10.55 | 10.36 | 10.55 | 45,917 | +0.04(+0.37%) |
Sep 04, 2013 | 10.50 | 10.51 | 10.36 | 10.51 | 57,235 | -0.04(-0.37%) |
Sep 03, 2013 | 10.73 | 10.77 | 10.32 | 10.55 | 172,861 | -0.12(-1.10%) |
Aug 30, 2013 | 10.77 | 10.80 | 10.66 | 10.66 | 14,736 | -0.06(-0.58%) |
Aug 29, 2013 | 10.91 | 10.94 | 10.70 | 10.73 | 72,297 | -0.11(-1.01%) |
Aug 28, 2013 | 10.84 | 10.97 | 10.62 | 10.84 | 120,171 | +0.05(+0.43%) |
Aug 27, 2013 | 10.69 | 10.84 | 10.66 | 10.79 | 76,945 | +0.03(+0.29%) |
Aug 26, 2013 | 10.76 | 10.93 | 10.69 | 10.76 | 142,557 | +0.05(+0.51%) |
Aug 23, 2013 | 10.94 | 10.97 | 10.58 | 10.70 | 106,178 | -0.23(-2.07%) |
Aug 22, 2013 | 10.83 | 10.94 | 10.81 | 10.93 | 302,114 | +0.12(+1.08%) |
Aug 21, 2013 | 10.81 | 10.83 | 10.79 | 10.81 | 118,144 | +0.00(+0.00%) |
Aug 20, 2013 | 10.81 | 10.84 | 10.78 | 10.81 | 120,725 | +0.01(+0.07%) |
Aug 19, 2013 | 10.80 | 10.83 | 10.73 | 10.80 | 105,166 | -0.09(-0.79%) |
Aug 16, 2013 | 10.89 | 10.94 | 10.84 | 10.89 | 517,048 | -0.02(-0.14%) |
Aug 15, 2013 | 10.85 | 10.91 | 10.73 | 10.91 | 262,934 | +0.09(+0.87%) |
Aug 14, 2013 | 10.86 | 10.86 | 10.75 | 10.81 | 192,914 | -0.05(-0.50%) |
Aug 13, 2013 | 10.63 | 10.87 | 10.62 | 10.87 | 217,000 | +0.09(+0.87%) |
Aug 12, 2013 | 10.77 | 10.77 | 10.73 | 10.77 | 171,708 | +0.00(+0.00%) |
Aug 09, 2013 | 10.73 | 10.84 | 10.73 | 10.77 | 147,394 | +0.04(+0.36%) |
Aug 08, 2013 | 10.73 | 10.76 | 10.73 | 10.73 | 152,509 | +0.00(+0.00%) |
Aug 07, 2013 | 10.77 | 10.81 | 10.72 | 10.73 | 201,005 | -0.07(-0.65%) |
Aug 06, 2013 | 10.73 | 10.85 | 10.69 | 10.80 | 311,720 | +0.07(+0.65%) |
Aug 05, 2013 | 10.73 | 10.73 | 10.52 | 10.73 | 234,259 | +0.00(+0.00%) |
Aug 02, 2013 | 10.54 | 10.73 | 10.44 | 10.73 | 486,060 | +0.20(+1.85%) |