Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 9.203 | 9.287 | 9.287 | 9.287 | 46,234,468 | +0.09(+0.98%) |
Dec 30, 2013 | 9.245 | 9.281 | 9.179 | 9.197 | 54,433,928 | -0.01(-0.13%) |
Dec 27, 2013 | 9.239 | 9.239 | 9.179 | 9.209 | 36,287,604 | -0.02(-0.20%) |
Dec 26, 2013 | 9.167 | 9.233 | 9.161 | 9.227 | 41,402,640 | +0.08(+0.92%) |
Dec 24, 2013 | 9.149 | 9.167 | 9.089 | 9.143 | 37,617,232 | +0.02(+0.26%) |
Dec 23, 2013 | 9.324 | 9.330 | 9.101 | 9.119 | 98,280,792 | -0.16(-1.75%) |
Dec 20, 2013 | 9.239 | 9.330 | 9.221 | 9.281 | 102,188,448 | +0.07(+0.78%) |
Dec 19, 2013 | 9.330 | 9.330 | 9.179 | 9.209 | 140,483,440 | -0.21(-2.24%) |
Dec 18, 2013 | 10.05 | 9.631 | 9.131 | 9.420 | 365,844,192 | -0.63(-6.29%) |
Dec 17, 2013 | 10.15 | 10.23 | 10.03 | 10.05 | 67,220,048 | -0.10(-0.95%) |
Dec 16, 2013 | 10.06 | 10.20 | 10.06 | 10.15 | 63,011,760 | +0.16(+1.63%) |
Dec 13, 2013 | 9.919 | 10.11 | 9.907 | 9.986 | 80,635,792 | +0.12(+1.22%) |
Dec 12, 2013 | 9.847 | 9.907 | 9.751 | 9.865 | 51,267,148 | -0.01(-0.12%) |
Dec 11, 2013 | 9.956 | 9.998 | 9.829 | 9.877 | 62,852,920 | -0.07(-0.73%) |
Dec 10, 2013 | 9.962 | 10.05 | 9.938 | 9.950 | 50,669,980 | -0.02(-0.18%) |
Dec 09, 2013 | 10.04 | 10.11 | 9.932 | 9.968 | 57,042,252 | -0.08(-0.84%) |
Dec 06, 2013 | 10.18 | 10.20 | 10.00 | 10.05 | 55,262,624 | -0.02(-0.24%) |
Dec 05, 2013 | 10.03 | 10.15 | 9.944 | 10.08 | 74,311,352 | +0.07(+0.72%) |
Dec 04, 2013 | 9.998 | 10.09 | 9.925 | 10.00 | 66,570,068 | +0.04(+0.36%) |
Dec 03, 2013 | 10.26 | 10.35 | 9.883 | 9.968 | 123,989,800 | -0.30(-2.93%) |
Dec 02, 2013 | 10.30 | 10.35 | 10.25 | 10.27 | 46,072,532 | -0.01(-0.12%) |
Nov 29, 2013 | 10.27 | 10.34 | 10.26 | 10.28 | 24,785,822 | +0.03(+0.29%) |
Nov 27, 2013 | 10.15 | 10.29 | 10.12 | 10.25 | 52,432,588 | +0.10(+0.95%) |
Nov 26, 2013 | 10.26 | 10.26 | 10.14 | 10.15 | 43,869,668 | -0.04(-0.41%) |
Nov 25, 2013 | 10.29 | 10.32 | 10.19 | 10.20 | 41,734,152 | -0.04(-0.41%) |
Nov 22, 2013 | 10.30 | 10.32 | 10.23 | 10.24 | 49,500,364 | -0.05(-0.47%) |
Nov 21, 2013 | 10.24 | 10.32 | 10.22 | 10.29 | 54,893,028 | +0.10(+1.00%) |
Nov 20, 2013 | 10.17 | 10.28 | 10.14 | 10.18 | 51,629,840 | +0.03(+0.30%) |
Nov 19, 2013 | 10.23 | 10.25 | 10.12 | 10.15 | 44,477,624 | -0.07(-0.65%) |
Nov 18, 2013 | 10.27 | 10.34 | 10.18 | 10.22 | 51,762,780 | -0.05(-0.53%) |
Nov 15, 2013 | 10.31 | 10.32 | 10.23 | 10.27 | 55,000,236 | -0.01(-0.12%) |
Nov 14, 2013 | 10.30 | 10.35 | 10.24 | 10.29 | 58,938,668 | -0.01(-0.06%) |
Nov 13, 2013 | 10.03 | 10.29 | 10.02 | 10.29 | 64,944,436 | +0.23(+2.27%) |
Nov 12, 2013 | 10.11 | 10.14 | 10.03 | 10.06 | 52,171,788 | -0.10(-1.01%) |
Nov 11, 2013 | 10.15 | 10.32 | 10.07 | 10.17 | 49,082,016 | +0.02(+0.24%) |
Nov 08, 2013 | 10.03 | 10.15 | 9.998 | 10.14 | 64,772,688 | +0.18(+1.81%) |
Nov 07, 2013 | 10.18 | 10.18 | 9.950 | 9.962 | 78,840,848 | -0.22(-2.13%) |
Nov 06, 2013 | 10.33 | 10.35 | 10.14 | 10.18 | 61,502,792 | -0.11(-1.05%) |
Nov 05, 2013 | 10.17 | 10.32 | 10.13 | 10.29 | 72,185,864 | +0.05(+0.53%) |
Nov 04, 2013 | 10.21 | 10.24 | 10.10 | 10.23 | 56,415,816 | +0.07(+0.65%) |
Nov 01, 2013 | 10.38 | 10.38 | 10.09 | 10.17 | 87,210,656 | -0.13(-1.29%) |
Oct 31, 2013 | 10.41 | 10.43 | 10.29 | 10.30 | 64,183,272 | -0.14(-1.33%) |
Oct 30, 2013 | 10.61 | 10.62 | 10.38 | 10.44 | 65,988,312 | -0.10(-0.97%) |
Oct 29, 2013 | 10.52 | 10.55 | 10.42 | 10.54 | 61,556,132 | +0.02(+0.23%) |
Oct 28, 2013 | 10.57 | 10.61 | 10.49 | 10.52 | 61,979,696 | -0.02(-0.17%) |
Oct 25, 2013 | 10.68 | 10.68 | 10.43 | 10.53 | 79,392,400 | -0.10(-0.90%) |
Oct 24, 2013 | 10.78 | 10.78 | 10.56 | 10.63 | 119,058,408 | +0.14(+1.37%) |
Oct 23, 2013 | 10.57 | 10.60 | 10.41 | 10.49 | 75,681,104 | -0.05(-0.45%) |
Oct 22, 2013 | 10.50 | 10.58 | 10.44 | 10.53 | 50,129,564 | +0.06(+0.57%) |
Oct 21, 2013 | 10.53 | 10.53 | 10.42 | 10.47 | 36,961,072 | -0.02(-0.17%) |
Oct 18, 2013 | 10.49 | 10.50 | 10.43 | 10.49 | 38,466,908 | +0.04(+0.40%) |
Oct 17, 2013 | 10.32 | 10.47 | 10.32 | 10.45 | 44,847,472 | +0.10(+0.98%) |
Oct 16, 2013 | 10.22 | 10.35 | 10.19 | 10.35 | 55,158,756 | +0.19(+1.89%) |
Oct 15, 2013 | 10.28 | 10.30 | 10.14 | 10.16 | 65,478,588 | -0.13(-1.22%) |
Oct 14, 2013 | 10.13 | 10.32 | 10.13 | 10.28 | 52,004,228 | +0.04(+0.41%) |
Oct 11, 2013 | 10.19 | 10.25 | 10.10 | 10.24 | 51,486,372 | +0.11(+1.06%) |
Oct 10, 2013 | 10.10 | 10.17 | 10.07 | 10.13 | 78,253,272 | +0.19(+1.87%) |
Oct 09, 2013 | 9.881 | 10.02 | 9.785 | 9.947 | 84,906,160 | +0.07(+0.73%) |
Oct 08, 2013 | 10.07 | 10.08 | 9.845 | 9.875 | 75,774,864 | -0.19(-1.84%) |
Oct 07, 2013 | 10.09 | 10.14 | 10.06 | 10.06 | 50,526,576 | -0.17(-1.64%) |
Oct 04, 2013 | 10.16 | 10.26 | 10.14 | 10.23 | 41,766,960 | +0.08(+0.83%) |
Oct 03, 2013 | 10.24 | 10.28 | 10.03 | 10.14 | 61,125,260 | -0.16(-1.51%) |
Oct 02, 2013 | 10.23 | 10.31 | 10.14 | 10.30 | 49,191,172 | +0.01(+0.12%) |