Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 10.27 | 10.29 | 9.904 | 9.945 | 509,396 | -0.31(-3.01%) |
Aug 29, 2013 | 10.01 | 10.33 | 10.01 | 10.25 | 464,153 | +0.24(+2.39%) |
Aug 28, 2013 | 10.09 | 10.13 | 10.01 | 10.01 | 345,241 | -0.10(-0.95%) |
Aug 27, 2013 | 10.27 | 10.38 | 10.11 | 10.11 | 574,913 | -0.34(-3.28%) |
Aug 26, 2013 | 10.42 | 10.51 | 10.27 | 10.45 | 494,240 | +0.08(+0.79%) |
Aug 23, 2013 | 10.38 | 10.45 | 10.27 | 10.37 | 250,142 | +0.01(+0.13%) |
Aug 22, 2013 | 10.28 | 10.38 | 10.22 | 10.36 | 299,447 | +0.11(+1.07%) |
Aug 21, 2013 | 10.19 | 10.31 | 10.12 | 10.25 | 466,741 | -0.01(-0.07%) |
Aug 20, 2013 | 10.10 | 10.26 | 10.02 | 10.25 | 255,163 | +0.15(+1.49%) |
Aug 19, 2013 | 10.22 | 10.25 | 10.09 | 10.10 | 388,257 | -0.14(-1.34%) |
Aug 16, 2013 | 10.21 | 10.38 | 10.19 | 10.24 | 315,415 | -0.03(-0.33%) |
Aug 15, 2013 | 10.54 | 10.54 | 10.27 | 10.27 | 518,424 | -0.45(-4.15%) |
Aug 14, 2013 | 10.75 | 10.78 | 10.70 | 10.72 | 432,281 | -0.01(-0.13%) |
Aug 13, 2013 | 10.72 | 10.78 | 10.66 | 10.73 | 313,965 | +0.03(+0.26%) |
Aug 12, 2013 | 10.52 | 10.73 | 10.51 | 10.71 | 306,370 | +0.08(+0.71%) |
Aug 09, 2013 | 10.57 | 10.74 | 10.53 | 10.63 | 419,981 | +0.05(+0.52%) |
Aug 08, 2013 | 10.41 | 10.60 | 10.40 | 10.58 | 347,380 | +0.20(+1.91%) |
Aug 07, 2013 | 10.29 | 10.44 | 10.26 | 10.38 | 385,460 | +0.03(+0.26%) |
Aug 06, 2013 | 10.50 | 10.55 | 10.32 | 10.35 | 261,942 | -0.16(-1.56%) |
Aug 05, 2013 | 10.40 | 10.69 | 10.40 | 10.51 | 1,011,829 | +0.03(+0.33%) |
Aug 02, 2013 | 10.54 | 10.58 | 10.42 | 10.48 | 687,223 | -0.12(-1.16%) |
Aug 01, 2013 | 10.54 | 10.66 | 10.49 | 10.60 | 618,102 | +0.16(+1.57%) |
Jul 31, 2013 | 10.45 | 10.56 | 10.38 | 10.44 | 348,083 | +0.04(+0.40%) |
Jul 30, 2013 | 10.44 | 10.54 | 10.27 | 10.40 | 1,581,749 | +0.03(+0.26%) |
Jul 29, 2013 | 10.51 | 10.55 | 10.26 | 10.37 | 528,717 | -0.15(-1.43%) |
Jul 26, 2013 | 10.44 | 10.52 | 10.38 | 10.52 | 397,011 | -0.03(-0.32%) |
Jul 25, 2013 | 10.55 | 10.55 | 10.35 | 10.55 | 642,341 | -0.04(-0.39%) |
Jul 24, 2013 | 10.79 | 10.79 | 10.50 | 10.60 | 669,648 | -0.14(-1.34%) |
Jul 23, 2013 | 10.77 | 10.83 | 10.70 | 10.74 | 413,553 | -0.01(-0.06%) |
Jul 22, 2013 | 10.80 | 10.88 | 10.70 | 10.75 | 627,532 | -0.07(-0.63%) |
Jul 19, 2013 | 10.66 | 10.82 | 10.63 | 10.82 | 569,786 | +0.12(+1.09%) |
Jul 18, 2013 | 10.64 | 10.79 | 10.61 | 10.70 | 433,575 | +0.07(+0.68%) |
Jul 17, 2013 | 10.66 | 10.66 | 10.53 | 10.63 | 369,501 | +0.02(+0.16%) |
Jul 16, 2013 | 10.75 | 10.86 | 10.57 | 10.61 | 623,409 | -0.16(-1.46%) |
Jul 15, 2013 | 10.70 | 10.81 | 10.62 | 10.77 | 573,293 | +0.05(+0.45%) |
Jul 12, 2013 | 10.49 | 10.73 | 10.49 | 10.72 | 740,688 | +0.21(+2.02%) |
Jul 11, 2013 | 10.49 | 10.56 | 10.40 | 10.51 | 641,380 | +0.14(+1.39%) |
Jul 10, 2013 | 10.27 | 10.36 | 10.21 | 10.36 | 564,905 | +0.08(+0.80%) |
Jul 09, 2013 | 10.38 | 10.32 | 10.20 | 10.28 | 1,067,556 | -0.01(-0.07%) |
Jul 08, 2013 | 10.27 | 10.37 | 10.16 | 10.29 | 551,389 | +0.05(+0.54%) |
Jul 05, 2013 | 10.16 | 10.25 | 10.03 | 10.23 | 629,670 | +0.23(+2.26%) |
Jul 03, 2013 | 9.918 | 10.04 | 9.908 | 10.01 | 475,260 | +0.01(+0.14%) |
Jul 02, 2013 | 10.14 | 10.21 | 9.891 | 9.993 | 1,091,664 | -0.16(-1.62%) |
Jul 01, 2013 | 9.959 | 10.23 | 9.945 | 10.16 | 690,502 | +0.17(+1.71%) |
Jun 28, 2013 | 9.891 | 10.06 | 9.891 | 9.986 | 2,284,194 | +0.05(+0.55%) |
Jun 27, 2013 | 9.850 | 9.945 | 9.767 | 9.932 | 708,425 | +0.13(+1.33%) |
Jun 26, 2013 | 9.890 | 9.917 | 9.764 | 9.802 | 802,289 | -0.03(-0.28%) |
Jun 25, 2013 | 9.863 | 9.897 | 9.713 | 9.829 | 1,041,707 | +0.07(+0.70%) |
Jun 24, 2013 | 9.822 | 9.876 | 9.672 | 9.761 | 2,011,226 | -0.20(-1.98%) |
Jun 21, 2013 | 9.693 | 10.02 | 9.652 | 9.958 | 1,735,666 | +0.39(+4.13%) |
Jun 20, 2013 | 9.536 | 9.706 | 9.189 | 9.563 | 2,912,940 | -0.74(-7.19%) |
Jun 19, 2013 | 10.20 | 10.31 | 10.05 | 10.30 | 1,447,164 | +0.09(+0.87%) |
Jun 18, 2013 | 10.07 | 10.30 | 9.965 | 10.22 | 1,490,709 | +0.19(+1.90%) |
Jun 17, 2013 | 9.849 | 10.15 | 9.802 | 10.03 | 2,761,850 | +0.30(+3.08%) |
Jun 14, 2013 | 9.754 | 9.836 | 9.611 | 9.727 | 763,625 | -0.02(-0.21%) |
Jun 13, 2013 | 9.536 | 9.781 | 9.461 | 9.747 | 677,146 | +0.25(+2.65%) |
Jun 12, 2013 | 9.529 | 9.598 | 9.448 | 9.495 | 645,087 | +0.06(+0.65%) |
Jun 11, 2013 | 9.353 | 9.591 | 9.169 | 9.434 | 700,422 | -0.05(-0.57%) |
Jun 10, 2013 | 9.353 | 9.489 | 9.257 | 9.489 | 788,641 | +0.17(+1.82%) |
Jun 07, 2013 | 9.332 | 9.421 | 9.176 | 9.319 | 498,878 | +0.05(+0.59%) |
Jun 06, 2013 | 9.081 | 9.291 | 9.033 | 9.264 | 1,826,945 | +0.18(+2.02%) |
Jun 05, 2013 | 9.257 | 9.257 | 8.999 | 9.081 | 706,355 | -0.20(-2.13%) |
Jun 04, 2013 | 9.339 | 9.427 | 9.101 | 9.278 | 964,548 | -0.06(-0.66%) |