Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 10.11 | 10.14 | 9.958 | 9.981 | 71,213,040 | -0.06(-0.59%) |
Jul 30, 2013 | 10.11 | 10.14 | 10.03 | 10.04 | 43,970,536 | +0.00(+0.00%) |
Jul 29, 2013 | 10.04 | 10.11 | 10.02 | 10.04 | 47,330,872 | +0.04(+0.35%) |
Jul 26, 2013 | 9.946 | 10.07 | 9.935 | 10.01 | 51,639,368 | +0.04(+0.35%) |
Jul 25, 2013 | 10.15 | 10.15 | 9.923 | 9.970 | 87,638,656 | -0.24(-2.36%) |
Jul 24, 2013 | 10.28 | 10.39 | 10.14 | 10.21 | 133,706,320 | +0.25(+2.54%) |
Jul 23, 2013 | 10.09 | 10.09 | 9.888 | 9.958 | 59,454,608 | -0.06(-0.59%) |
Jul 22, 2013 | 9.899 | 10.02 | 9.852 | 10.02 | 48,859,288 | +0.16(+1.67%) |
Jul 19, 2013 | 9.929 | 9.929 | 9.788 | 9.852 | 50,342,696 | -0.10(-1.00%) |
Jul 18, 2013 | 9.888 | 9.982 | 9.864 | 9.952 | 41,807,352 | +0.09(+0.90%) |
Jul 17, 2013 | 9.782 | 9.893 | 9.770 | 9.864 | 47,408,012 | +0.11(+1.08%) |
Jul 16, 2013 | 9.964 | 9.964 | 9.647 | 9.758 | 107,625,816 | -0.31(-3.04%) |
Jul 15, 2013 | 10.13 | 10.16 | 10.05 | 10.06 | 45,299,728 | +0.01(+0.06%) |
Jul 12, 2013 | 9.982 | 10.06 | 9.976 | 10.06 | 46,450,796 | +0.08(+0.77%) |
Jul 11, 2013 | 9.964 | 9.988 | 9.911 | 9.982 | 58,842,148 | +0.15(+1.56%) |
Jul 10, 2013 | 9.852 | 9.923 | 9.788 | 9.829 | 65,007,732 | -0.07(-0.71%) |
Jul 09, 2013 | 9.911 | 9.958 | 9.829 | 9.899 | 57,436,092 | +0.02(+0.18%) |
Jul 08, 2013 | 9.905 | 9.952 | 9.846 | 9.882 | 71,447,632 | +0.06(+0.66%) |
Jul 05, 2013 | 9.717 | 9.841 | 9.688 | 9.817 | 76,094,848 | +0.16(+1.64%) |
Jul 03, 2013 | 9.494 | 9.670 | 9.488 | 9.658 | 64,837,216 | +0.15(+1.55%) |
Jul 02, 2013 | 9.264 | 9.529 | 9.223 | 9.511 | 119,499,872 | +0.26(+2.80%) |
Jul 01, 2013 | 9.176 | 9.282 | 9.144 | 9.253 | 61,235,556 | +0.16(+1.75%) |
Jun 28, 2013 | 9.147 | 9.200 | 9.076 | 9.094 | 76,671,664 | -0.11(-1.15%) |
Jun 27, 2013 | 9.070 | 9.229 | 9.047 | 9.200 | 60,912,260 | +0.21(+2.35%) |
Jun 26, 2013 | 8.912 | 9.000 | 8.874 | 8.988 | 67,358,136 | +0.19(+2.14%) |
Jun 25, 2013 | 8.730 | 8.818 | 8.724 | 8.800 | 57,870,200 | +0.18(+2.04%) |
Jun 24, 2013 | 8.624 | 8.718 | 8.406 | 8.624 | 99,680,576 | -0.19(-2.20%) |
Jun 21, 2013 | 8.829 | 8.850 | 8.577 | 8.818 | 82,073,688 | +0.11(+1.21%) |
Jun 20, 2013 | 8.929 | 8.982 | 8.671 | 8.712 | 97,448,016 | -0.29(-3.26%) |
Jun 19, 2013 | 9.170 | 9.182 | 9.000 | 9.006 | 61,214,748 | -0.19(-2.11%) |
Jun 18, 2013 | 9.135 | 9.235 | 9.076 | 9.200 | 44,144,332 | +0.06(+0.64%) |
Jun 17, 2013 | 9.129 | 9.241 | 9.076 | 9.141 | 53,338,996 | +0.11(+1.17%) |
Jun 14, 2013 | 9.123 | 9.153 | 9.023 | 9.035 | 46,251,608 | -0.12(-1.35%) |
Jun 13, 2013 | 9.000 | 9.170 | 8.924 | 9.159 | 58,356,636 | +0.12(+1.37%) |
Jun 12, 2013 | 9.188 | 9.235 | 9.000 | 9.035 | 61,591,240 | -0.08(-0.90%) |
Jun 11, 2013 | 9.123 | 9.217 | 9.053 | 9.118 | 60,144,028 | -0.12(-1.27%) |
Jun 10, 2013 | 9.323 | 9.347 | 9.170 | 9.235 | 50,311,192 | -0.01(-0.13%) |
Jun 07, 2013 | 9.159 | 9.264 | 9.088 | 9.247 | 63,124,724 | +0.17(+1.88%) |
Jun 06, 2013 | 8.965 | 9.100 | 8.853 | 9.076 | 93,205,576 | +0.11(+1.25%) |
Jun 05, 2013 | 9.229 | 9.235 | 8.924 | 8.965 | 110,212,456 | -0.31(-3.36%) |
Jun 04, 2013 | 9.394 | 9.458 | 9.188 | 9.276 | 85,481,376 | -0.06(-0.69%) |
Jun 03, 2013 | 9.364 | 9.453 | 9.118 | 9.341 | 100,359,064 | +0.12(+1.34%) |
May 31, 2013 | 9.335 | 9.429 | 9.217 | 9.217 | 88,660,448 | -0.13(-1.38%) |
May 30, 2013 | 9.264 | 9.417 | 9.253 | 9.347 | 105,060,624 | +0.16(+1.73%) |
May 29, 2013 | 8.976 | 9.241 | 8.959 | 9.188 | 110,817,192 | +0.21(+2.29%) |
May 28, 2013 | 8.947 | 9.023 | 8.877 | 8.982 | 100,751,336 | +0.29(+3.31%) |
May 24, 2013 | 8.647 | 8.747 | 8.618 | 8.694 | 43,024,028 | -0.01(-0.14%) |
May 23, 2013 | 8.524 | 8.782 | 8.447 | 8.706 | 83,566,640 | -0.09(-1.07%) |
May 22, 2013 | 8.865 | 9.006 | 8.735 | 8.800 | 114,187,128 | +0.01(+0.13%) |
May 21, 2013 | 8.859 | 8.947 | 8.671 | 8.788 | 105,169,608 | -0.06(-0.66%) |
May 20, 2013 | 8.824 | 8.953 | 8.818 | 8.847 | 58,824,588 | -0.02(-0.20%) |
May 17, 2013 | 8.694 | 8.906 | 8.671 | 8.865 | 101,638,688 | +0.26(+3.01%) |
May 16, 2013 | 8.683 | 8.730 | 8.583 | 8.606 | 69,616,888 | -0.02(-0.20%) |
May 15, 2013 | 8.394 | 8.683 | 8.389 | 8.624 | 96,699,496 | +0.39(+4.71%) |
May 13, 2013 | 8.289 | 8.300 | 8.183 | 8.236 | 38,714,088 | -0.06(-0.71%) |
May 10, 2013 | 8.353 | 8.365 | 8.242 | 8.295 | 52,543,288 | -0.05(-0.63%) |
May 09, 2013 | 8.342 | 8.383 | 8.324 | 8.347 | 51,999,668 | -0.01(-0.07%) |
May 08, 2013 | 8.318 | 8.371 | 8.289 | 8.353 | 56,695,044 | +0.01(+0.14%) |
May 07, 2013 | 8.347 | 8.377 | 8.283 | 8.342 | 71,566,640 | +0.06(+0.71%) |
May 06, 2013 | 8.148 | 8.318 | 8.130 | 8.283 | 91,537,632 | +0.15(+1.88%) |
May 03, 2013 | 7.983 | 8.130 | 7.883 | 8.130 | 78,141,144 | +0.25(+3.13%) |
May 02, 2013 | 7.959 | 7.965 | 7.865 | 7.883 | 57,775,100 | +0.02(+0.22%) |