Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 10.23 | 10.26 | 10.08 | 10.10 | 70,358,480 | -0.06(-0.59%) |
Jul 30, 2013 | 10.23 | 10.26 | 10.15 | 10.16 | 43,442,892 | +0.00(+0.00%) |
Jul 29, 2013 | 10.16 | 10.23 | 10.14 | 10.16 | 46,762,900 | +0.04(+0.35%) |
Jul 26, 2013 | 10.07 | 10.19 | 10.06 | 10.13 | 51,019,696 | +0.04(+0.35%) |
Jul 25, 2013 | 10.27 | 10.28 | 10.04 | 10.09 | 86,586,992 | -0.24(-2.36%) |
Jul 24, 2013 | 10.40 | 10.52 | 10.26 | 10.33 | 132,101,840 | +0.26(+2.54%) |
Jul 23, 2013 | 10.21 | 10.22 | 10.01 | 10.08 | 58,741,152 | -0.06(-0.59%) |
Jul 22, 2013 | 10.02 | 10.14 | 9.972 | 10.14 | 48,272,976 | +0.17(+1.67%) |
Jul 19, 2013 | 10.05 | 10.05 | 9.907 | 9.972 | 49,738,584 | -0.10(-1.00%) |
Jul 18, 2013 | 10.01 | 10.10 | 9.984 | 10.07 | 41,305,664 | +0.09(+0.90%) |
Jul 17, 2013 | 9.901 | 10.01 | 9.889 | 9.983 | 46,839,116 | +0.11(+1.08%) |
Jul 16, 2013 | 10.09 | 10.09 | 9.764 | 9.877 | 106,334,304 | -0.31(-3.04%) |
Jul 15, 2013 | 10.26 | 10.29 | 10.17 | 10.19 | 44,756,132 | +0.01(+0.06%) |
Jul 12, 2013 | 10.10 | 10.18 | 10.10 | 10.18 | 45,893,384 | +0.08(+0.77%) |
Jul 11, 2013 | 10.09 | 10.11 | 10.03 | 10.10 | 58,136,044 | +0.15(+1.55%) |
Jul 10, 2013 | 9.972 | 10.04 | 9.907 | 9.948 | 64,227,640 | -0.07(-0.71%) |
Jul 09, 2013 | 10.03 | 10.08 | 9.948 | 10.02 | 56,746,860 | +0.02(+0.18%) |
Jul 08, 2013 | 10.03 | 10.07 | 9.966 | 10.00 | 70,590,264 | +0.07(+0.66%) |
Jul 05, 2013 | 9.835 | 9.960 | 9.805 | 9.936 | 75,181,704 | +0.16(+1.64%) |
Jul 03, 2013 | 9.609 | 9.788 | 9.603 | 9.776 | 64,059,172 | +0.15(+1.55%) |
Jul 02, 2013 | 9.377 | 9.645 | 9.335 | 9.627 | 118,065,872 | +0.26(+2.80%) |
Jul 01, 2013 | 9.288 | 9.395 | 9.255 | 9.365 | 60,500,728 | +0.16(+1.75%) |
Jun 28, 2013 | 9.258 | 9.312 | 9.187 | 9.204 | 75,751,608 | -0.11(-1.15%) |
Jun 27, 2013 | 9.181 | 9.341 | 9.157 | 9.312 | 60,181,312 | +0.21(+2.35%) |
Jun 26, 2013 | 9.020 | 9.109 | 8.981 | 9.097 | 66,549,836 | +0.19(+2.14%) |
Jun 25, 2013 | 8.836 | 8.925 | 8.830 | 8.907 | 57,175,756 | +0.18(+2.05%) |
Jun 24, 2013 | 8.728 | 8.824 | 8.508 | 8.728 | 98,484,408 | -0.20(-2.20%) |
Jun 21, 2013 | 8.937 | 8.958 | 8.681 | 8.925 | 81,088,808 | +0.11(+1.21%) |
Jun 20, 2013 | 9.038 | 9.091 | 8.776 | 8.818 | 96,278,640 | -0.30(-3.26%) |
Jun 19, 2013 | 9.282 | 9.294 | 9.109 | 9.115 | 60,480,172 | -0.20(-2.11%) |
Jun 18, 2013 | 9.246 | 9.347 | 9.187 | 9.312 | 43,614,600 | +0.06(+0.64%) |
Jun 17, 2013 | 9.240 | 9.353 | 9.187 | 9.252 | 52,698,928 | +0.11(+1.17%) |
Jun 14, 2013 | 9.234 | 9.264 | 9.133 | 9.145 | 45,696,588 | -0.12(-1.35%) |
Jun 13, 2013 | 9.109 | 9.281 | 9.032 | 9.270 | 57,656,356 | +0.12(+1.37%) |
Jun 12, 2013 | 9.300 | 9.347 | 9.109 | 9.145 | 60,852,144 | -0.08(-0.90%) |
Jun 11, 2013 | 9.234 | 9.329 | 9.163 | 9.228 | 59,422,300 | -0.12(-1.27%) |
Jun 10, 2013 | 9.437 | 9.460 | 9.282 | 9.347 | 49,707,456 | -0.01(-0.13%) |
Jun 07, 2013 | 9.270 | 9.377 | 9.199 | 9.359 | 62,367,224 | +0.17(+1.88%) |
Jun 06, 2013 | 9.074 | 9.210 | 8.961 | 9.187 | 92,087,104 | +0.11(+1.25%) |
Jun 05, 2013 | 9.341 | 9.347 | 9.032 | 9.074 | 108,889,904 | -0.32(-3.36%) |
Jun 04, 2013 | 9.508 | 9.573 | 9.300 | 9.389 | 84,455,600 | -0.07(-0.69%) |
Jun 03, 2013 | 9.478 | 9.567 | 9.228 | 9.454 | 99,154,760 | +0.12(+1.34%) |
May 31, 2013 | 9.448 | 9.544 | 9.329 | 9.329 | 87,596,520 | -0.13(-1.38%) |
May 30, 2013 | 9.377 | 9.532 | 9.365 | 9.460 | 103,799,896 | +0.16(+1.73%) |
May 29, 2013 | 9.085 | 9.353 | 9.068 | 9.300 | 109,487,384 | +0.21(+2.29%) |
May 28, 2013 | 9.056 | 9.133 | 8.984 | 9.091 | 99,542,320 | +0.29(+3.31%) |
May 24, 2013 | 8.752 | 8.853 | 8.723 | 8.800 | 42,507,740 | -0.01(-0.14%) |
May 23, 2013 | 8.627 | 8.889 | 8.550 | 8.812 | 82,563,840 | -0.10(-1.07%) |
May 22, 2013 | 8.972 | 9.115 | 8.842 | 8.907 | 112,816,880 | +0.01(+0.13%) |
May 21, 2013 | 8.966 | 9.056 | 8.776 | 8.895 | 103,907,568 | -0.06(-0.66%) |
May 20, 2013 | 8.931 | 9.062 | 8.925 | 8.955 | 58,118,692 | -0.02(-0.20%) |
May 17, 2013 | 8.800 | 9.014 | 8.776 | 8.972 | 100,419,024 | +0.26(+3.01%) |
May 16, 2013 | 8.788 | 8.836 | 8.687 | 8.711 | 68,781,480 | -0.02(-0.20%) |
May 15, 2013 | 8.496 | 8.788 | 8.490 | 8.728 | 95,539,096 | +0.39(+4.71%) |
May 13, 2013 | 8.389 | 8.401 | 8.282 | 8.336 | 38,249,520 | -0.06(-0.71%) |
May 10, 2013 | 8.455 | 8.467 | 8.342 | 8.395 | 51,912,768 | -0.05(-0.63%) |
May 09, 2013 | 8.443 | 8.485 | 8.425 | 8.449 | 51,375,672 | -0.01(-0.07%) |
May 08, 2013 | 8.419 | 8.473 | 8.389 | 8.455 | 56,014,704 | +0.01(+0.14%) |
May 07, 2013 | 8.449 | 8.479 | 8.383 | 8.443 | 70,707,840 | +0.06(+0.71%) |
May 06, 2013 | 8.247 | 8.419 | 8.229 | 8.383 | 90,439,184 | +0.15(+1.88%) |
May 03, 2013 | 8.080 | 8.229 | 7.979 | 8.229 | 77,203,448 | +0.25(+3.13%) |
May 02, 2013 | 8.056 | 8.062 | 7.961 | 7.979 | 57,081,800 | +0.02(+0.22%) |