Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 9.764 | 9.904 | 9.718 | 9.822 | 62,633,364 | -0.10(-1.06%) |
Sep 27, 2013 | 9.997 | 10.01 | 9.898 | 9.927 | 58,436,628 | -0.13(-1.27%) |
Sep 26, 2013 | 10.05 | 10.12 | 9.968 | 10.06 | 55,449,776 | +0.05(+0.47%) |
Sep 25, 2013 | 10.04 | 10.13 | 9.997 | 10.01 | 54,313,996 | -0.04(-0.41%) |
Sep 24, 2013 | 10.03 | 10.13 | 9.945 | 10.05 | 57,481,504 | +0.04(+0.35%) |
Sep 23, 2013 | 10.06 | 10.10 | 9.886 | 10.01 | 73,281,336 | -0.11(-1.09%) |
Sep 20, 2013 | 10.31 | 10.31 | 10.07 | 10.13 | 82,374,768 | -0.16(-1.53%) |
Sep 19, 2013 | 10.33 | 10.35 | 10.20 | 10.28 | 52,717,376 | +0.02(+0.20%) |
Sep 18, 2013 | 10.11 | 10.35 | 10.10 | 10.26 | 77,439,640 | +0.11(+1.06%) |
Sep 17, 2013 | 10.10 | 10.16 | 10.07 | 10.15 | 39,756,264 | +0.05(+0.52%) |
Sep 16, 2013 | 10.24 | 10.24 | 10.07 | 10.10 | 46,454,712 | +0.00(+0.00%) |
Sep 13, 2013 | 10.16 | 10.18 | 10.06 | 10.10 | 37,066,108 | -0.02(-0.23%) |
Sep 12, 2013 | 10.22 | 10.22 | 10.08 | 10.13 | 46,064,548 | -0.09(-0.85%) |
Sep 11, 2013 | 10.19 | 10.24 | 10.13 | 10.21 | 56,471,348 | -0.01(-0.06%) |
Sep 10, 2013 | 10.18 | 10.29 | 10.11 | 10.22 | 78,662,040 | +0.14(+1.39%) |
Sep 09, 2013 | 9.962 | 10.14 | 9.956 | 10.08 | 65,699,208 | +0.18(+1.82%) |
Sep 06, 2013 | 10.09 | 10.10 | 9.793 | 9.898 | 106,044,712 | -0.17(-1.73%) |
Sep 05, 2013 | 9.956 | 10.10 | 9.916 | 10.07 | 95,784,616 | +0.23(+2.31%) |
Sep 04, 2013 | 9.537 | 9.910 | 9.531 | 9.846 | 119,050,512 | +0.33(+3.49%) |
Sep 03, 2013 | 9.560 | 9.630 | 9.438 | 9.514 | 56,212,536 | +0.09(+0.93%) |
Aug 30, 2013 | 9.654 | 9.659 | 9.386 | 9.426 | 69,199,104 | -0.18(-1.88%) |
Aug 29, 2013 | 9.438 | 9.700 | 9.403 | 9.607 | 81,465,088 | +0.28(+3.00%) |
Aug 28, 2013 | 9.234 | 9.403 | 9.147 | 9.328 | 63,587,452 | +0.08(+0.88%) |
Aug 27, 2013 | 9.409 | 9.421 | 9.229 | 9.246 | 75,491,288 | -0.31(-3.23%) |
Aug 26, 2013 | 9.572 | 9.677 | 9.537 | 9.555 | 42,526,724 | -0.02(-0.24%) |
Aug 23, 2013 | 9.590 | 9.619 | 9.520 | 9.578 | 37,008,596 | +0.02(+0.24%) |
Aug 22, 2013 | 9.485 | 9.601 | 9.461 | 9.555 | 28,265,458 | +0.09(+0.98%) |
Aug 21, 2013 | 9.496 | 9.560 | 9.380 | 9.461 | 59,944,224 | -0.03(-0.37%) |
Aug 20, 2013 | 9.351 | 9.525 | 9.211 | 9.496 | 73,128,600 | +0.11(+1.18%) |
Aug 19, 2013 | 9.485 | 9.496 | 9.380 | 9.386 | 48,010,420 | -0.10(-1.10%) |
Aug 16, 2013 | 9.578 | 9.665 | 9.473 | 9.491 | 52,344,784 | -0.08(-0.79%) |
Aug 15, 2013 | 9.729 | 9.741 | 9.444 | 9.566 | 95,828,680 | -0.27(-2.72%) |
Aug 14, 2013 | 9.921 | 9.933 | 9.811 | 9.834 | 50,154,880 | -0.10(-1.00%) |
Aug 13, 2013 | 9.985 | 10.02 | 9.875 | 9.933 | 38,347,148 | -0.01(-0.06%) |
Aug 12, 2013 | 9.846 | 9.980 | 9.834 | 9.939 | 39,646,408 | +0.03(+0.29%) |
Aug 09, 2013 | 9.869 | 9.962 | 9.863 | 9.910 | 44,037,936 | +0.02(+0.24%) |
Aug 08, 2013 | 9.863 | 9.916 | 9.822 | 9.886 | 45,663,024 | +0.12(+1.25%) |
Aug 07, 2013 | 9.869 | 9.875 | 9.735 | 9.764 | 56,738,240 | -0.15(-1.53%) |
Aug 06, 2013 | 10.00 | 10.03 | 9.898 | 9.916 | 49,233,500 | -0.09(-0.93%) |
Aug 05, 2013 | 10.15 | 10.19 | 9.962 | 10.01 | 92,390,488 | -0.18(-1.77%) |
Aug 02, 2013 | 9.985 | 10.19 | 9.968 | 10.19 | 55,363,276 | +0.18(+1.80%) |
Aug 01, 2013 | 9.921 | 10.02 | 9.869 | 10.01 | 67,855,816 | +0.18(+1.84%) |
Jul 31, 2013 | 9.950 | 9.985 | 9.805 | 9.828 | 72,322,280 | -0.06(-0.59%) |
Jul 30, 2013 | 9.950 | 9.985 | 9.875 | 9.886 | 44,655,436 | +0.00(+0.00%) |
Jul 29, 2013 | 9.886 | 9.950 | 9.869 | 9.886 | 48,068,112 | +0.03(+0.35%) |
Jul 26, 2013 | 9.794 | 9.915 | 9.782 | 9.852 | 52,443,724 | +0.03(+0.35%) |
Jul 25, 2013 | 9.991 | 9.996 | 9.771 | 9.817 | 89,003,744 | -0.24(-2.36%) |
Jul 24, 2013 | 10.12 | 10.23 | 9.985 | 10.05 | 135,788,976 | +0.25(+2.54%) |
Jul 23, 2013 | 9.933 | 9.939 | 9.736 | 9.805 | 60,380,692 | -0.06(-0.59%) |
Jul 22, 2013 | 9.748 | 9.863 | 9.701 | 9.863 | 49,620,340 | +0.16(+1.67%) |
Jul 19, 2013 | 9.776 | 9.776 | 9.638 | 9.701 | 51,126,852 | -0.10(-1.00%) |
Jul 18, 2013 | 9.736 | 9.829 | 9.713 | 9.800 | 42,458,560 | +0.09(+0.90%) |
Jul 17, 2013 | 9.632 | 9.742 | 9.620 | 9.712 | 48,146,456 | +0.10(+1.08%) |
Jul 16, 2013 | 9.811 | 9.811 | 9.499 | 9.609 | 109,302,232 | -0.30(-3.04%) |
Jul 15, 2013 | 9.979 | 10.01 | 9.898 | 9.910 | 46,005,332 | +0.01(+0.06%) |
Jul 12, 2013 | 9.829 | 9.904 | 9.823 | 9.904 | 47,174,328 | +0.08(+0.77%) |
Jul 11, 2013 | 9.811 | 9.834 | 9.759 | 9.829 | 59,758,696 | +0.15(+1.56%) |
Jul 10, 2013 | 9.701 | 9.771 | 9.638 | 9.678 | 66,020,316 | -0.07(-0.71%) |
Jul 09, 2013 | 9.759 | 9.805 | 9.678 | 9.748 | 58,330,740 | +0.02(+0.18%) |
Jul 08, 2013 | 9.753 | 9.800 | 9.695 | 9.730 | 72,560,528 | +0.06(+0.66%) |
Jul 05, 2013 | 9.568 | 9.690 | 9.539 | 9.666 | 77,280,128 | +0.16(+1.64%) |
Jul 03, 2013 | 9.348 | 9.522 | 9.342 | 9.510 | 65,847,144 | +0.14(+1.55%) |
Jul 02, 2013 | 9.122 | 9.383 | 9.082 | 9.366 | 121,361,240 | +0.25(+2.80%) |