Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 9.605 | 9.605 | 9.449 | 9.499 | 51,539,428 | -0.06(-0.67%) |
Aug 29, 2013 | 9.492 | 9.666 | 9.476 | 9.563 | 47,425,056 | +0.03(+0.34%) |
Aug 28, 2013 | 9.463 | 9.602 | 9.438 | 9.531 | 50,967,144 | +0.06(+0.68%) |
Aug 27, 2013 | 9.591 | 9.666 | 9.456 | 9.467 | 98,965,448 | -0.32(-3.28%) |
Aug 26, 2013 | 9.880 | 9.941 | 9.775 | 9.788 | 38,572,108 | -0.07(-0.68%) |
Aug 23, 2013 | 9.850 | 9.882 | 9.759 | 9.855 | 30,193,788 | +0.06(+0.66%) |
Aug 22, 2013 | 9.661 | 9.820 | 9.660 | 9.790 | 33,221,644 | +0.17(+1.79%) |
Aug 21, 2013 | 9.688 | 9.793 | 9.578 | 9.618 | 63,814,368 | -0.12(-1.23%) |
Aug 20, 2013 | 9.678 | 9.812 | 9.658 | 9.738 | 38,059,936 | +0.09(+0.92%) |
Aug 19, 2013 | 9.751 | 9.815 | 9.647 | 9.649 | 39,414,284 | -0.13(-1.29%) |
Aug 16, 2013 | 9.800 | 9.867 | 9.740 | 9.776 | 49,478,384 | -0.05(-0.53%) |
Aug 15, 2013 | 9.960 | 9.960 | 9.801 | 9.828 | 66,067,164 | -0.30(-2.97%) |
Aug 14, 2013 | 10.21 | 10.25 | 10.12 | 10.13 | 48,562,664 | -0.10(-0.98%) |
Aug 13, 2013 | 10.20 | 10.26 | 10.08 | 10.23 | 31,124,656 | +0.06(+0.63%) |
Aug 12, 2013 | 10.09 | 10.19 | 10.08 | 10.16 | 31,409,172 | -0.02(-0.21%) |
Aug 09, 2013 | 10.22 | 10.28 | 10.12 | 10.19 | 41,791,524 | -0.05(-0.52%) |
Aug 08, 2013 | 10.27 | 10.30 | 10.15 | 10.24 | 34,198,348 | +0.06(+0.55%) |
Aug 07, 2013 | 10.18 | 10.20 | 10.10 | 10.18 | 43,197,396 | -0.07(-0.69%) |
Aug 06, 2013 | 10.32 | 10.34 | 10.20 | 10.25 | 42,506,196 | -0.11(-1.07%) |
Aug 05, 2013 | 10.35 | 10.39 | 10.32 | 10.37 | 23,990,126 | -0.03(-0.28%) |
Aug 02, 2013 | 10.32 | 10.39 | 10.28 | 10.39 | 31,199,092 | +0.04(+0.36%) |
Aug 01, 2013 | 10.28 | 10.38 | 10.27 | 10.36 | 35,873,384 | +0.24(+2.41%) |
Jul 31, 2013 | 10.15 | 10.26 | 10.10 | 10.11 | 54,159,572 | +0.00(+0.01%) |
Jul 30, 2013 | 10.17 | 10.19 | 10.06 | 10.11 | 52,095,744 | +0.00(+0.02%) |
Jul 29, 2013 | 10.12 | 10.17 | 10.06 | 10.11 | 38,294,736 | -0.06(-0.58%) |
Jul 26, 2013 | 10.07 | 10.18 | 9.985 | 10.17 | 45,212,652 | +0.02(+0.21%) |
Jul 25, 2013 | 10.06 | 10.17 | 10.03 | 10.15 | 53,619,336 | +0.04(+0.39%) |
Jul 24, 2013 | 10.26 | 10.27 | 10.06 | 10.11 | 53,893,308 | -0.08(-0.75%) |
Jul 23, 2013 | 10.27 | 10.27 | 10.17 | 10.18 | 28,626,882 | -0.04(-0.42%) |
Jul 22, 2013 | 10.20 | 10.25 | 10.17 | 10.23 | 28,407,880 | +0.04(+0.35%) |
Jul 19, 2013 | 10.11 | 10.19 | 10.08 | 10.19 | 32,553,078 | +0.04(+0.42%) |
Jul 18, 2013 | 10.08 | 10.20 | 10.07 | 10.15 | 40,206,968 | +0.11(+1.15%) |
Jul 17, 2013 | 10.07 | 10.10 | 10.02 | 10.03 | 32,967,024 | +0.05(+0.47%) |
Jul 16, 2013 | 10.08 | 10.09 | 9.936 | 9.987 | 51,584,472 | -0.08(-0.84%) |
Jul 15, 2013 | 10.04 | 10.09 | 10.01 | 10.07 | 24,699,218 | +0.09(+0.95%) |
Jul 12, 2013 | 9.975 | 10.03 | 9.944 | 9.978 | 35,398,388 | -0.00(-0.02%) |
Jul 11, 2013 | 9.941 | 9.999 | 9.874 | 9.980 | 40,544,516 | +0.27(+2.74%) |
Jul 10, 2013 | 9.692 | 9.782 | 9.652 | 9.714 | 39,390,268 | +0.00(+0.05%) |
Jul 09, 2013 | 9.689 | 9.734 | 9.610 | 9.709 | 34,261,676 | +0.14(+1.47%) |
Jul 08, 2013 | 9.561 | 9.623 | 9.528 | 9.568 | 42,187,752 | +0.10(+1.10%) |
Jul 05, 2013 | 9.399 | 9.470 | 9.264 | 9.464 | 42,802,188 | +0.20(+2.19%) |
Jul 03, 2013 | 9.172 | 9.319 | 9.140 | 9.261 | 23,390,534 | +0.02(+0.23%) |
Jul 02, 2013 | 9.241 | 9.377 | 9.172 | 9.240 | 55,191,896 | -0.02(-0.24%) |
Jul 01, 2013 | 9.264 | 9.400 | 9.061 | 9.263 | 229,416,000 | +0.10(+1.12%) |
Jun 28, 2013 | 9.192 | 9.282 | 9.106 | 9.160 | 62,083,420 | -0.08(-0.87%) |
Jun 27, 2013 | 9.249 | 9.328 | 9.228 | 9.240 | 44,895,968 | +0.11(+1.16%) |
Jun 26, 2013 | 9.107 | 9.178 | 9.037 | 9.134 | 44,957,520 | +0.17(+1.90%) |
Jun 25, 2013 | 8.953 | 9.028 | 8.835 | 8.964 | 62,686,228 | +0.17(+1.93%) |
Jun 24, 2013 | 8.830 | 8.948 | 8.643 | 8.794 | 134,756,768 | -0.22(-2.47%) |
Jun 21, 2013 | 9.083 | 9.101 | 8.841 | 9.017 | 97,608,216 | +0.05(+0.55%) |
Jun 20, 2013 | 9.250 | 9.277 | 8.920 | 8.968 | 131,210,096 | -0.47(-4.95%) |
Jun 19, 2013 | 9.685 | 9.720 | 9.427 | 9.435 | 87,323,240 | -0.26(-2.68%) |
Jun 18, 2013 | 9.567 | 9.732 | 9.564 | 9.695 | 33,712,892 | +0.14(+1.50%) |
Jun 17, 2013 | 9.537 | 9.642 | 9.450 | 9.552 | 46,186,808 | +0.14(+1.53%) |
Jun 14, 2013 | 9.510 | 9.580 | 9.376 | 9.407 | 57,785,692 | -0.12(-1.26%) |
Jun 13, 2013 | 9.238 | 9.560 | 9.196 | 9.528 | 45,761,316 | +0.27(+2.97%) |
Jun 12, 2013 | 9.536 | 9.551 | 9.230 | 9.254 | 74,663,872 | -0.15(-1.61%) |
Jun 11, 2013 | 9.425 | 9.572 | 9.362 | 9.405 | 63,793,376 | -0.19(-1.97%) |
Jun 10, 2013 | 9.663 | 9.672 | 9.552 | 9.594 | 59,632,192 | +0.00(+0.00%) |
Jun 07, 2013 | 9.492 | 9.616 | 9.412 | 9.594 | 69,989,888 | +0.23(+2.49%) |
Jun 06, 2013 | 9.193 | 9.365 | 9.084 | 9.361 | 101,293,536 | +0.16(+1.76%) |
Jun 05, 2013 | 9.411 | 9.449 | 9.184 | 9.199 | 84,747,296 | -0.27(-2.88%) |
Jun 04, 2013 | 9.571 | 9.644 | 9.368 | 9.472 | 66,485,220 | -0.08(-0.86%) |