Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 9.994 | 10.07 | 9.966 | 9.987 | 0 | -0.08(-0.76%) |
Sep 26, 2013 | 10.06 | 10.11 | 9.980 | 10.06 | 2,443,655 | +0.00(+0.00%) |
Sep 25, 2013 | 10.05 | 10.13 | 9.987 | 10.06 | 3,816,581 | +0.05(+0.45%) |
Sep 24, 2013 | 9.959 | 10.11 | 9.931 | 10.02 | 3,573,260 | +0.06(+0.60%) |
Sep 23, 2013 | 9.987 | 10.02 | 9.917 | 9.959 | 3,188,379 | -0.05(-0.49%) |
Sep 20, 2013 | 10.00 | 10.11 | 9.994 | 10.01 | 0 | +0.00(+0.03%) |
Sep 19, 2013 | 10.19 | 10.24 | 9.991 | 10.00 | 5,982,237 | -0.19(-1.82%) |
Sep 18, 2013 | 10.24 | 10.35 | 10.17 | 10.19 | 0 | -0.06(-0.61%) |
Sep 17, 2013 | 10.16 | 10.25 | 10.16 | 10.25 | 0 | +0.06(+0.62%) |
Sep 16, 2013 | 10.20 | 10.23 | 10.15 | 10.19 | 0 | +0.06(+0.62%) |
Sep 13, 2013 | 10.11 | 10.16 | 10.08 | 10.13 | 0 | +0.00(+0.00%) |
Sep 12, 2013 | 10.14 | 10.16 | 10.08 | 10.13 | 3,189,051 | +0.00(+0.00%) |
Sep 11, 2013 | 10.05 | 10.15 | 9.994 | 10.13 | 3,476,743 | +0.08(+0.77%) |
Sep 10, 2013 | 10.09 | 10.10 | 10.00 | 10.05 | 5,416,368 | -0.00(-0.03%) |
Sep 09, 2013 | 10.01 | 10.08 | 9.959 | 10.05 | 0 | +0.07(+0.74%) |
Sep 06, 2013 | 10.18 | 10.18 | 9.966 | 9.980 | 0 | -0.15(-1.45%) |
Sep 05, 2013 | 10.03 | 10.14 | 10.00 | 10.13 | 2,902,379 | +0.06(+0.56%) |
Sep 04, 2013 | 9.966 | 10.11 | 9.959 | 10.07 | 3,193,232 | +0.09(+0.91%) |
Sep 03, 2013 | 10.09 | 10.16 | 9.928 | 9.980 | 3,883,967 | +0.03(+0.35%) |
Aug 30, 2013 | 10.07 | 10.07 | 9.917 | 9.945 | 0 | -0.05(-0.49%) |
Aug 29, 2013 | 9.973 | 10.10 | 9.959 | 9.994 | 3,209,582 | +0.01(+0.07%) |
Aug 28, 2013 | 9.994 | 10.14 | 9.938 | 9.987 | 0 | +0.01(+0.11%) |
Aug 27, 2013 | 10.25 | 10.27 | 9.973 | 9.977 | 0 | -0.33(-3.16%) |
Aug 26, 2013 | 10.38 | 10.41 | 10.29 | 10.30 | 2,924,276 | -0.10(-0.94%) |
Aug 23, 2013 | 10.45 | 10.45 | 10.32 | 10.40 | 0 | -0.03(-0.27%) |
Aug 22, 2013 | 10.22 | 10.47 | 10.22 | 10.43 | 0 | +0.18(+1.78%) |
Aug 21, 2013 | 10.33 | 10.37 | 10.22 | 10.25 | 0 | -0.12(-1.15%) |
Aug 20, 2013 | 10.27 | 10.40 | 10.24 | 10.36 | 2,874,438 | +0.12(+1.16%) |
Aug 19, 2013 | 10.39 | 10.40 | 10.24 | 10.25 | 3,151,074 | -0.20(-1.88%) |
Aug 16, 2013 | 10.32 | 10.49 | 10.32 | 10.44 | 0 | +0.10(+1.01%) |
Aug 15, 2013 | 10.40 | 10.42 | 10.30 | 10.34 | 3,806,888 | -0.10(-0.94%) |
Aug 14, 2013 | 10.44 | 10.50 | 10.36 | 10.43 | 0 | -0.01(-0.13%) |
Aug 13, 2013 | 10.50 | 10.50 | 10.34 | 10.45 | 2,935,339 | +0.01(+0.13%) |
Aug 12, 2013 | 10.37 | 10.51 | 10.36 | 10.43 | 4,123,239 | +0.02(+0.20%) |
Aug 09, 2013 | 10.38 | 10.46 | 10.35 | 10.41 | 9,313,821 | -0.01(-0.07%) |
Aug 08, 2013 | 10.48 | 10.53 | 10.40 | 10.42 | 2,329,084 | -0.01(-0.13%) |
Aug 07, 2013 | 10.50 | 10.50 | 10.34 | 10.43 | 4,482,863 | -0.07(-0.67%) |
Aug 06, 2013 | 10.60 | 10.64 | 10.46 | 10.50 | 5,235,242 | -0.11(-1.05%) |
Aug 05, 2013 | 10.72 | 10.75 | 10.60 | 10.62 | 4,132,153 | -0.14(-1.30%) |
Aug 02, 2013 | 10.75 | 10.78 | 10.67 | 10.76 | 4,604,478 | +0.02(+0.20%) |
Aug 01, 2013 | 10.57 | 10.74 | 10.50 | 10.74 | 5,129,235 | +0.24(+2.33%) |
Jul 31, 2013 | 10.52 | 10.59 | 10.45 | 10.49 | 0 | +0.04(+0.40%) |
Jul 30, 2013 | 10.53 | 10.59 | 10.44 | 10.45 | 6,063,614 | -0.05(-0.45%) |
Jul 29, 2013 | 10.57 | 10.59 | 10.42 | 10.50 | 0 | -0.04(-0.39%) |
Jul 26, 2013 | 10.61 | 10.64 | 10.51 | 10.54 | 0 | -0.10(-0.97%) |
Jul 25, 2013 | 10.66 | 10.70 | 10.58 | 10.64 | 0 | -0.01(-0.13%) |
Jul 24, 2013 | 10.80 | 10.81 | 10.65 | 10.66 | 0 | -0.10(-0.96%) |
Jul 23, 2013 | 10.83 | 10.83 | 10.70 | 10.76 | 5,800,266 | -0.04(-0.38%) |
Jul 22, 2013 | 10.70 | 10.84 | 10.71 | 10.80 | 0 | +0.09(+0.84%) |
Jul 19, 2013 | 10.75 | 10.77 | 10.52 | 10.71 | 0 | -0.06(-0.58%) |
Jul 18, 2013 | 10.55 | 10.78 | 10.50 | 10.77 | 10,403,447 | +0.19(+1.83%) |
Jul 17, 2013 | 10.53 | 10.60 | 10.48 | 10.58 | 3,853,241 | +0.08(+0.72%) |
Jul 16, 2013 | 10.59 | 10.59 | 10.39 | 10.50 | 0 | -0.08(-0.78%) |
Jul 15, 2013 | 10.50 | 10.60 | 10.50 | 10.59 | 0 | +0.07(+0.66%) |
Jul 12, 2013 | 10.42 | 10.55 | 10.35 | 10.52 | 0 | +0.14(+1.33%) |
Jul 11, 2013 | 10.59 | 10.64 | 10.36 | 10.38 | 6,876,505 | -0.10(-0.99%) |
Jul 10, 2013 | 10.59 | 10.63 | 10.37 | 10.48 | 8,299,885 | -0.10(-0.98%) |
Jul 09, 2013 | 10.68 | 10.72 | 10.54 | 10.59 | 0 | +0.00(+0.00%) |
Jul 08, 2013 | 10.57 | 10.60 | 10.51 | 10.59 | 0 | +0.07(+0.66%) |
Jul 05, 2013 | 10.41 | 10.52 | 10.33 | 10.52 | 0 | +0.15(+1.40%) |
Jul 03, 2013 | 10.34 | 10.39 | 10.29 | 10.37 | 0 | +0.00(+0.00%) |
Jul 02, 2013 | 10.30 | 10.45 | 10.30 | 10.37 | 0 | +0.02(+0.20%) |