Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 9.916 | 10.06 | 9.869 | 9.975 | 61,672,728 | -0.11(-1.06%) |
Sep 27, 2013 | 10.15 | 10.17 | 10.05 | 10.08 | 57,540,360 | -0.13(-1.27%) |
Sep 26, 2013 | 10.21 | 10.28 | 10.12 | 10.21 | 54,599,320 | +0.05(+0.47%) |
Sep 25, 2013 | 10.20 | 10.28 | 10.15 | 10.16 | 53,480,960 | -0.04(-0.41%) |
Sep 24, 2013 | 10.19 | 10.29 | 10.10 | 10.21 | 56,599,884 | +0.04(+0.35%) |
Sep 23, 2013 | 10.21 | 10.26 | 10.04 | 10.17 | 72,157,384 | -0.11(-1.09%) |
Sep 20, 2013 | 10.47 | 10.47 | 10.23 | 10.28 | 81,111,352 | -0.16(-1.53%) |
Sep 19, 2013 | 10.50 | 10.51 | 10.35 | 10.44 | 51,908,828 | +0.02(+0.20%) |
Sep 18, 2013 | 10.27 | 10.51 | 10.25 | 10.42 | 76,251,912 | +0.11(+1.06%) |
Sep 17, 2013 | 10.26 | 10.32 | 10.23 | 10.31 | 39,146,504 | +0.05(+0.52%) |
Sep 16, 2013 | 10.40 | 10.40 | 10.23 | 10.26 | 45,742,212 | +0.00(+0.00%) |
Sep 13, 2013 | 10.32 | 10.34 | 10.22 | 10.26 | 36,497,608 | -0.02(-0.23%) |
Sep 12, 2013 | 10.38 | 10.38 | 10.24 | 10.28 | 45,358,032 | -0.09(-0.86%) |
Sep 11, 2013 | 10.35 | 10.40 | 10.28 | 10.37 | 55,605,220 | -0.01(-0.06%) |
Sep 10, 2013 | 10.34 | 10.45 | 10.27 | 10.38 | 77,455,568 | +0.14(+1.39%) |
Sep 09, 2013 | 10.12 | 10.29 | 10.11 | 10.24 | 64,691,548 | +0.18(+1.82%) |
Sep 06, 2013 | 10.25 | 10.25 | 9.946 | 10.05 | 104,418,248 | -0.18(-1.73%) |
Sep 05, 2013 | 10.11 | 10.26 | 10.07 | 10.23 | 94,315,520 | +0.23(+2.31%) |
Sep 04, 2013 | 9.686 | 10.06 | 9.680 | 9.999 | 117,224,584 | +0.34(+3.49%) |
Sep 03, 2013 | 9.709 | 9.780 | 9.585 | 9.662 | 55,350,376 | +0.09(+0.93%) |
Aug 30, 2013 | 9.804 | 9.810 | 9.533 | 9.573 | 68,137,768 | -0.18(-1.88%) |
Aug 29, 2013 | 9.585 | 9.851 | 9.550 | 9.757 | 80,215,616 | +0.28(+3.00%) |
Aug 28, 2013 | 9.378 | 9.550 | 9.289 | 9.473 | 62,612,180 | +0.08(+0.88%) |
Aug 27, 2013 | 9.556 | 9.567 | 9.372 | 9.390 | 74,333,440 | -0.31(-3.23%) |
Aug 26, 2013 | 9.721 | 9.828 | 9.686 | 9.703 | 41,874,472 | -0.02(-0.24%) |
Aug 23, 2013 | 9.739 | 9.768 | 9.668 | 9.727 | 36,440,976 | +0.02(+0.24%) |
Aug 22, 2013 | 9.632 | 9.751 | 9.609 | 9.703 | 27,831,938 | +0.09(+0.98%) |
Aug 21, 2013 | 9.644 | 9.709 | 9.526 | 9.609 | 59,024,832 | -0.04(-0.37%) |
Aug 20, 2013 | 9.496 | 9.674 | 9.355 | 9.644 | 72,006,992 | +0.11(+1.18%) |
Aug 19, 2013 | 9.632 | 9.644 | 9.526 | 9.532 | 47,274,064 | -0.11(-1.10%) |
Aug 16, 2013 | 9.727 | 9.816 | 9.621 | 9.638 | 51,541,948 | -0.08(-0.79%) |
Aug 15, 2013 | 9.881 | 9.893 | 9.591 | 9.715 | 94,358,912 | -0.27(-2.72%) |
Aug 14, 2013 | 10.08 | 10.09 | 9.964 | 9.987 | 49,385,632 | -0.10(-1.00%) |
Aug 13, 2013 | 10.14 | 10.18 | 10.03 | 10.09 | 37,759,000 | -0.01(-0.06%) |
Aug 12, 2013 | 9.999 | 10.14 | 9.987 | 10.09 | 39,038,332 | +0.03(+0.29%) |
Aug 09, 2013 | 10.02 | 10.12 | 10.02 | 10.06 | 43,362,508 | +0.02(+0.24%) |
Aug 08, 2013 | 10.02 | 10.07 | 9.975 | 10.04 | 44,962,668 | +0.12(+1.25%) |
Aug 07, 2013 | 10.02 | 10.03 | 9.887 | 9.916 | 55,868,020 | -0.15(-1.53%) |
Aug 06, 2013 | 10.16 | 10.19 | 10.05 | 10.07 | 48,478,384 | -0.09(-0.93%) |
Aug 05, 2013 | 10.31 | 10.35 | 10.12 | 10.16 | 90,973,456 | -0.18(-1.77%) |
Aug 02, 2013 | 10.14 | 10.35 | 10.12 | 10.35 | 54,514,144 | +0.18(+1.80%) |
Aug 01, 2013 | 10.08 | 10.18 | 10.02 | 10.16 | 66,815,084 | +0.18(+1.84%) |
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%) |