Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 10.43 | 10.63 | 10.43 | 10.54 | 16,152,450 | +0.05(+0.50%) |
Oct 30, 2013 | 10.58 | 10.60 | 10.46 | 10.49 | 14,169,400 | -0.07(-0.68%) |
Oct 29, 2013 | 10.56 | 10.60 | 10.46 | 10.56 | 16,909,750 | +0.00(+0.02%) |
Oct 28, 2013 | 10.54 | 10.56 | 10.46 | 10.56 | 20,905,100 | +0.01(+0.07%) |
Oct 25, 2013 | 10.44 | 10.56 | 10.42 | 10.55 | 23,762,200 | +0.09(+0.87%) |
Oct 24, 2013 | 10.42 | 10.49 | 10.36 | 10.46 | 21,191,400 | +0.04(+0.42%) |
Oct 23, 2013 | 10.30 | 10.45 | 10.29 | 10.42 | 29,308,100 | +0.02(+0.15%) |
Oct 22, 2013 | 10.18 | 10.41 | 10.18 | 10.40 | 40,843,752 | +0.21(+2.11%) |
Oct 21, 2013 | 10.19 | 10.24 | 10.13 | 10.19 | 45,488,952 | -0.01(-0.10%) |
Oct 18, 2013 | 9.621 | 10.22 | 9.547 | 10.19 | 121,944,152 | +1.41(+16.10%) |
Oct 17, 2013 | 8.772 | 8.849 | 8.761 | 8.781 | 39,053,400 | +0.02(+0.23%) |
Oct 16, 2013 | 8.731 | 8.770 | 8.682 | 8.761 | 25,541,200 | +0.09(+1.03%) |
Oct 15, 2013 | 8.829 | 8.874 | 8.659 | 8.672 | 27,715,100 | -0.17(-1.90%) |
Oct 14, 2013 | 8.828 | 8.953 | 8.811 | 8.840 | 27,158,300 | -0.03(-0.36%) |
Oct 11, 2013 | 8.784 | 8.879 | 8.762 | 8.872 | 20,561,400 | +0.15(+1.78%) |
Oct 10, 2013 | 8.641 | 8.739 | 8.606 | 8.717 | 15,488,400 | +0.14(+1.68%) |
Oct 09, 2013 | 8.600 | 8.655 | 8.465 | 8.573 | 22,152,200 | +0.02(+0.22%) |
Oct 08, 2013 | 8.642 | 8.680 | 8.468 | 8.554 | 31,738,500 | -0.11(-1.31%) |
Oct 07, 2013 | 8.600 | 8.684 | 8.578 | 8.668 | 26,166,450 | -0.01(-0.17%) |
Oct 04, 2013 | 8.530 | 8.687 | 8.517 | 8.682 | 16,796,500 | +0.15(+1.79%) |
Oct 03, 2013 | 8.523 | 8.571 | 8.420 | 8.530 | 22,012,400 | -0.01(-0.15%) |
Oct 02, 2013 | 8.513 | 8.548 | 8.404 | 8.543 | 11,371,700 | +0.03(+0.35%) |
Oct 01, 2013 | 8.584 | 8.620 | 8.441 | 8.513 | 15,470,550 | +0.13(+1.59%) |
Sep 27, 2013 | 8.360 | 8.400 | 8.360 | 8.380 | 6,203,200 | -0.03(-0.32%) |
Sep 26, 2013 | 8.325 | 8.440 | 8.319 | 8.407 | 9,011,850 | +0.10(+1.14%) |
Sep 25, 2013 | 8.375 | 8.375 | 8.300 | 8.312 | 7,638,350 | -0.06(-0.76%) |
Sep 24, 2013 | 8.368 | 8.476 | 8.315 | 8.375 | 19,632,000 | +0.07(+0.85%) |
Sep 23, 2013 | 8.307 | 8.371 | 8.247 | 8.305 | 10,389,650 | +0.00(+0.04%) |
Sep 20, 2013 | 8.419 | 8.498 | 8.299 | 8.302 | 29,095,150 | -0.13(-1.57%) |
Sep 19, 2013 | 8.535 | 8.554 | 8.430 | 8.434 | 12,503,300 | -0.09(-1.06%) |
Sep 18, 2013 | 8.508 | 8.550 | 8.462 | 8.525 | 14,541,900 | +0.02(+0.19%) |
Sep 17, 2013 | 8.497 | 8.517 | 8.434 | 8.508 | 8,252,300 | +0.04(+0.46%) |
Sep 16, 2013 | 8.512 | 8.507 | 8.420 | 8.469 | 17,108,500 | -0.04(-0.44%) |
Sep 13, 2013 | 8.477 | 8.510 | 8.386 | 8.507 | 13,902,900 | +0.07(+0.88%) |
Sep 12, 2013 | 8.406 | 8.500 | 8.402 | 8.433 | 11,021,000 | -0.04(-0.43%) |
Sep 11, 2013 | 8.337 | 8.470 | 8.317 | 8.470 | 17,684,600 | +0.10(+1.16%) |
Sep 10, 2013 | 8.265 | 8.380 | 8.257 | 8.373 | 14,422,600 | +0.14(+1.69%) |
Sep 09, 2013 | 8.171 | 8.254 | 8.160 | 8.234 | 10,943,000 | +0.06(+0.78%) |
Sep 06, 2013 | 8.176 | 8.235 | 8.071 | 8.170 | 12,822,350 | -0.00(-0.05%) |
Sep 05, 2013 | 8.183 | 8.247 | 8.160 | 8.174 | 8,729,000 | -0.02(-0.24%) |
Sep 04, 2013 | 8.126 | 8.207 | 8.090 | 8.194 | 13,383,950 | +0.10(+1.19%) |
Sep 03, 2013 | 8.205 | 8.255 | 8.067 | 8.098 | 12,499,950 | -0.07(-0.80%) |
Aug 30, 2013 | 8.127 | 8.180 | 8.110 | 8.163 | 13,831,500 | +0.03(+0.34%) |
Aug 29, 2013 | 8.079 | 8.200 | 8.079 | 8.136 | 15,606,800 | +0.07(+0.93%) |
Aug 28, 2013 | 8.030 | 8.163 | 8.030 | 8.061 | 13,577,950 | +0.06(+0.74%) |
Aug 27, 2013 | 7.971 | 8.079 | 7.960 | 8.002 | 13,556,050 | -0.04(-0.50%) |
Aug 26, 2013 | 8.100 | 8.100 | 8.021 | 8.042 | 10,442,950 | -0.01(-0.17%) |
Aug 23, 2013 | 8.079 | 8.123 | 8.038 | 8.056 | 11,751,200 | -0.09(-1.05%) |
Aug 22, 2013 | 8.114 | 8.177 | 8.051 | 8.141 | 12,964,550 | +0.08(+1.00%) |
Aug 21, 2013 | 8.129 | 8.152 | 8.047 | 8.060 | 9,797,000 | -0.09(-1.12%) |
Aug 20, 2013 | 8.147 | 8.244 | 8.113 | 8.151 | 13,670,300 | +0.08(+0.98%) |
Aug 19, 2013 | 8.032 | 8.145 | 8.007 | 8.072 | 8,607,500 | +0.03(+0.41%) |
Aug 16, 2013 | 8.027 | 8.099 | 8.007 | 8.039 | 8,561,600 | +0.01(+0.11%) |
Aug 15, 2013 | 8.039 | 8.093 | 7.940 | 8.030 | 13,471,100 | -0.06(-0.78%) |
Aug 14, 2013 | 8.105 | 8.124 | 8.040 | 8.093 | 5,059,150 | -0.03(-0.42%) |
Aug 13, 2013 | 8.039 | 8.139 | 8.003 | 8.127 | 8,456,950 | +0.07(+0.84%) |
Aug 12, 2013 | 8.070 | 8.151 | 8.035 | 8.059 | 9,644,350 | -0.06(-0.68%) |
Aug 09, 2013 | 8.116 | 8.185 | 8.109 | 8.115 | 11,577,450 | -0.04(-0.53%) |
Aug 08, 2013 | 8.098 | 8.226 | 8.098 | 8.158 | 9,802,500 | +0.07(+0.84%) |
Aug 07, 2013 | 8.093 | 8.158 | 8.076 | 8.090 | 10,424,600 | -0.03(-0.34%) |
Aug 06, 2013 | 8.232 | 8.258 | 8.105 | 8.118 | 15,895,200 | -0.13(-1.55%) |
Aug 05, 2013 | 8.230 | 8.260 | 8.209 | 8.246 | 9,959,250 | +0.00(+0.05%) |
Aug 02, 2013 | 8.292 | 8.295 | 8.220 | 8.242 | 12,324,850 | -0.03(-0.42%) |