Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 9.440 | 9.510 | 9.250 | 9.270 | 25,901,516 | -0.19(-2.01%) |
Oct 30, 2013 | 9.460 | 9.590 | 9.360 | 9.460 | 23,190,212 | -0.08(-0.84%) |
Oct 29, 2013 | 9.570 | 9.630 | 9.460 | 9.540 | 23,911,080 | -0.02(-0.21%) |
Oct 28, 2013 | 9.220 | 9.640 | 9.210 | 9.560 | 41,430,240 | +0.32(+3.46%) |
Oct 25, 2013 | 9.250 | 9.320 | 9.140 | 9.240 | 23,256,940 | -0.01(-0.11%) |
Oct 24, 2013 | 9.270 | 9.330 | 9.050 | 9.250 | 28,351,544 | -0.02(-0.22%) |
Oct 23, 2013 | 9.250 | 9.295 | 9.000 | 9.270 | 55,203,012 | -0.09(-0.96%) |
Oct 22, 2013 | 8.650 | 9.630 | 8.640 | 9.360 | 93,810,944 | +0.76(+8.84%) |
Oct 21, 2013 | 8.640 | 8.680 | 8.540 | 8.600 | 16,227,323 | -0.03(-0.35%) |
Oct 18, 2013 | 8.640 | 8.680 | 8.530 | 8.630 | 21,268,728 | +0.04(+0.47%) |
Oct 17, 2013 | 8.480 | 8.600 | 8.470 | 8.590 | 20,513,148 | +0.06(+0.70%) |
Oct 16, 2013 | 8.370 | 8.540 | 8.370 | 8.530 | 24,687,344 | +0.15(+1.79%) |
Oct 15, 2013 | 8.470 | 8.520 | 8.350 | 8.380 | 25,409,820 | -0.07(-0.83%) |
Oct 14, 2013 | 8.270 | 8.490 | 8.270 | 8.450 | 19,437,816 | +0.13(+1.56%) |
Oct 11, 2013 | 8.340 | 8.420 | 8.240 | 8.320 | 27,434,004 | -0.03(-0.36%) |
Oct 10, 2013 | 8.180 | 8.420 | 8.160 | 8.350 | 40,844,768 | +0.25(+3.09%) |
Oct 09, 2013 | 8.170 | 8.300 | 8.090 | 8.100 | 66,269,316 | +0.16(+2.02%) |
Oct 08, 2013 | 8.010 | 8.010 | 7.880 | 7.940 | 35,022,644 | -0.03(-0.38%) |
Oct 07, 2013 | 7.900 | 8.000 | 7.840 | 7.970 | 36,689,124 | +0.01(+0.13%) |
Oct 04, 2013 | 7.900 | 8.060 | 7.880 | 7.960 | 19,955,084 | +0.10(+1.27%) |
Oct 03, 2013 | 7.990 | 8.010 | 7.820 | 7.860 | 33,801,360 | -0.16(-2.00%) |
Oct 02, 2013 | 7.930 | 8.070 | 7.890 | 8.020 | 38,106,480 | -0.15(-1.84%) |
Oct 01, 2013 | 8.100 | 8.190 | 8.040 | 8.170 | 16,061,062 | +0.05(+0.62%) |
Sep 30, 2013 | 8.100 | 8.200 | 8.070 | 8.120 | 19,958,188 | -0.08(-0.98%) |
Sep 27, 2013 | 8.250 | 8.280 | 8.180 | 8.200 | 14,115,452 | -0.07(-0.85%) |
Sep 26, 2013 | 8.330 | 8.360 | 8.240 | 8.270 | 15,441,401 | -0.06(-0.72%) |
Sep 25, 2013 | 8.330 | 8.400 | 8.300 | 8.330 | 11,150,816 | +0.03(+0.36%) |
Sep 24, 2013 | 8.270 | 8.400 | 8.260 | 8.300 | 15,251,483 | +0.02(+0.24%) |
Sep 23, 2013 | 8.250 | 8.370 | 8.250 | 8.280 | 13,067,867 | -0.01(-0.12%) |
Sep 20, 2013 | 8.440 | 8.440 | 8.260 | 8.290 | 47,176,728 | -0.15(-1.78%) |
Sep 19, 2013 | 8.610 | 8.680 | 8.400 | 8.440 | 33,075,828 | -0.12(-1.34%) |
Sep 18, 2013 | 8.240 | 8.610 | 8.220 | 8.555 | 38,371,008 | +0.29(+3.57%) |
Sep 17, 2013 | 8.100 | 8.300 | 8.100 | 8.260 | 22,197,992 | +0.16(+1.98%) |
Sep 16, 2013 | 8.165 | 8.180 | 8.090 | 8.100 | 15,548,011 | +0.02(+0.25%) |
Sep 13, 2013 | 8.150 | 8.180 | 8.060 | 8.080 | 14,988,380 | -0.08(-0.98%) |
Sep 12, 2013 | 8.120 | 8.195 | 8.090 | 8.160 | 15,753,191 | -0.03(-0.37%) |
Sep 11, 2013 | 8.040 | 8.190 | 8.010 | 8.190 | 26,730,240 | +0.13(+1.68%) |
Sep 10, 2013 | 8.040 | 8.100 | 7.960 | 8.055 | 28,521,334 | -0.03(-0.31%) |
Sep 09, 2013 | 7.960 | 8.150 | 7.940 | 8.080 | 37,494,908 | +0.16(+2.02%) |
Sep 06, 2013 | 7.900 | 7.950 | 7.850 | 7.920 | 17,401,290 | +0.05(+0.64%) |
Sep 05, 2013 | 7.830 | 7.910 | 7.810 | 7.870 | 22,162,508 | +0.03(+0.38%) |
Sep 04, 2013 | 7.790 | 7.840 | 7.730 | 7.840 | 28,355,986 | +0.12(+1.55%) |
Sep 03, 2013 | 7.790 | 7.840 | 7.700 | 7.720 | 28,784,960 | +0.02(+0.26%) |
Aug 30, 2013 | 7.820 | 7.840 | 7.680 | 7.700 | 43,743,468 | -0.11(-1.41%) |
Aug 29, 2013 | 7.920 | 7.940 | 7.790 | 7.810 | 25,556,356 | -0.12(-1.51%) |
Aug 28, 2013 | 7.905 | 8.010 | 7.900 | 7.930 | 13,499,465 | +0.01(+0.19%) |
Aug 27, 2013 | 7.990 | 8.030 | 7.900 | 7.915 | 16,714,119 | -0.15(-1.80%) |
Aug 26, 2013 | 8.070 | 8.120 | 8.040 | 8.060 | 12,841,269 | +0.01(+0.12%) |
Aug 23, 2013 | 8.040 | 8.120 | 8.010 | 8.050 | 11,141,890 | +0.02(+0.25%) |
Aug 22, 2013 | 7.920 | 8.060 | 7.910 | 8.030 | 19,334,592 | +0.19(+2.42%) |
Aug 21, 2013 | 7.980 | 8.000 | 7.830 | 7.840 | 23,770,768 | -0.16(-2.00%) |
Aug 20, 2013 | 7.950 | 8.020 | 7.920 | 8.000 | 15,360,932 | +0.06(+0.76%) |
Aug 19, 2013 | 8.070 | 8.090 | 7.930 | 7.940 | 18,592,460 | -0.18(-2.22%) |
Aug 16, 2013 | 8.080 | 8.120 | 7.950 | 8.120 | 29,894,604 | -0.04(-0.49%) |
Aug 15, 2013 | 8.090 | 8.180 | 8.010 | 8.160 | 16,296,821 | +0.00(+0.00%) |
Aug 14, 2013 | 8.160 | 8.240 | 8.070 | 8.160 | 12,411,055 | +0.01(+0.12%) |
Aug 13, 2013 | 8.280 | 8.290 | 8.120 | 8.150 | 16,814,988 | -0.11(-1.33%) |
Aug 12, 2013 | 8.220 | 8.280 | 8.180 | 8.260 | 21,705,004 | +0.04(+0.49%) |
Aug 09, 2013 | 7.920 | 8.220 | 7.920 | 8.220 | 38,487,004 | +0.31(+3.92%) |
Aug 08, 2013 | 7.860 | 7.920 | 7.760 | 7.910 | 18,749,640 | +0.12(+1.54%) |
Aug 07, 2013 | 7.880 | 7.997 | 7.780 | 7.790 | 20,510,318 | -0.12(-1.52%) |
Aug 06, 2013 | 7.985 | 8.030 | 7.910 | 7.910 | 15,805,828 | -0.09(-1.12%) |
Aug 05, 2013 | 7.940 | 8.010 | 7.910 | 8.000 | 19,279,686 | +0.03(+0.38%) |
Aug 02, 2013 | 7.940 | 8.030 | 7.910 | 7.970 | 12,057,488 | +0.02(+0.25%) |