Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2013 | 9.036 | 9.140 | 9.004 | 9.111 | 62,189,380 | +0.16(+1.75%) |
Jun 28, 2013 | 9.007 | 9.059 | 8.937 | 8.955 | 77,865,936 | -0.10(-1.15%) |
Jun 27, 2013 | 8.931 | 9.088 | 8.908 | 9.059 | 61,861,052 | +0.21(+2.35%) |
Jun 26, 2013 | 8.775 | 8.862 | 8.737 | 8.850 | 68,407,328 | +0.19(+2.14%) |
Jun 25, 2013 | 8.596 | 8.682 | 8.590 | 8.665 | 58,771,604 | +0.17(+2.04%) |
Jun 24, 2013 | 8.491 | 8.584 | 8.277 | 8.491 | 101,233,232 | -0.19(-2.20%) |
Jun 21, 2013 | 8.694 | 8.714 | 8.445 | 8.682 | 83,352,096 | +0.10(+1.21%) |
Jun 20, 2013 | 8.792 | 8.845 | 8.538 | 8.578 | 98,965,904 | -0.29(-3.26%) |
Jun 19, 2013 | 9.030 | 9.041 | 8.862 | 8.868 | 62,168,248 | -0.19(-2.11%) |
Jun 18, 2013 | 8.995 | 9.093 | 8.937 | 9.059 | 44,831,940 | +0.06(+0.64%) |
Jun 17, 2013 | 8.989 | 9.099 | 8.937 | 9.001 | 54,169,820 | +0.10(+1.17%) |
Jun 14, 2013 | 8.983 | 9.012 | 8.885 | 8.897 | 46,972,040 | -0.12(-1.35%) |
Jun 13, 2013 | 8.862 | 9.029 | 8.787 | 9.018 | 59,265,620 | +0.12(+1.37%) |
Jun 12, 2013 | 9.047 | 9.093 | 8.862 | 8.897 | 62,550,604 | -0.08(-0.90%) |
Jun 11, 2013 | 8.983 | 9.076 | 8.914 | 8.978 | 61,080,852 | -0.12(-1.27%) |
Jun 10, 2013 | 9.180 | 9.203 | 9.030 | 9.093 | 51,094,856 | -0.01(-0.13%) |
Jun 07, 2013 | 9.018 | 9.122 | 8.949 | 9.105 | 64,107,976 | +0.17(+1.88%) |
Jun 06, 2013 | 8.827 | 8.960 | 8.717 | 8.937 | 94,657,376 | +0.11(+1.25%) |
Jun 05, 2013 | 9.088 | 9.093 | 8.787 | 8.827 | 111,929,168 | -0.31(-3.36%) |
Jun 04, 2013 | 9.250 | 9.313 | 9.047 | 9.134 | 86,812,864 | -0.06(-0.69%) |
Jun 03, 2013 | 9.221 | 9.308 | 8.978 | 9.198 | 101,922,296 | +0.12(+1.34%) |
May 31, 2013 | 9.192 | 9.284 | 9.076 | 9.076 | 90,041,456 | -0.13(-1.38%) |
May 30, 2013 | 9.122 | 9.273 | 9.111 | 9.203 | 106,697,088 | +0.16(+1.73%) |
May 29, 2013 | 8.839 | 9.099 | 8.821 | 9.047 | 112,543,320 | +0.20(+2.29%) |
May 28, 2013 | 8.810 | 8.885 | 8.740 | 8.845 | 102,320,680 | +0.28(+3.31%) |
May 24, 2013 | 8.515 | 8.613 | 8.486 | 8.561 | 43,694,184 | -0.01(-0.14%) |
May 23, 2013 | 8.393 | 8.648 | 8.318 | 8.573 | 84,868,304 | -0.09(-1.07%) |
May 22, 2013 | 8.729 | 8.868 | 8.601 | 8.665 | 115,965,744 | +0.01(+0.13%) |
May 21, 2013 | 8.723 | 8.810 | 8.538 | 8.654 | 106,807,768 | -0.06(-0.66%) |
May 20, 2013 | 8.688 | 8.816 | 8.682 | 8.711 | 59,740,860 | -0.02(-0.20%) |
May 17, 2013 | 8.561 | 8.769 | 8.538 | 8.729 | 103,221,848 | +0.25(+3.01%) |
May 16, 2013 | 8.549 | 8.596 | 8.451 | 8.474 | 70,701,264 | -0.02(-0.20%) |
May 15, 2013 | 8.266 | 8.549 | 8.260 | 8.491 | 98,205,720 | +0.38(+4.71%) |
May 13, 2013 | 8.162 | 8.173 | 8.057 | 8.109 | 39,317,112 | -0.06(-0.71%) |
May 10, 2013 | 8.225 | 8.237 | 8.115 | 8.167 | 53,361,720 | -0.05(-0.63%) |
May 09, 2013 | 8.214 | 8.254 | 8.196 | 8.219 | 52,809,636 | -0.01(-0.07%) |
May 08, 2013 | 8.190 | 8.243 | 8.162 | 8.225 | 57,578,148 | +0.01(+0.14%) |
May 07, 2013 | 8.219 | 8.248 | 8.156 | 8.214 | 72,681,384 | +0.06(+0.71%) |
May 06, 2013 | 8.023 | 8.190 | 8.005 | 8.156 | 92,963,456 | +0.15(+1.88%) |
May 03, 2013 | 7.861 | 8.005 | 7.762 | 8.005 | 79,358,296 | +0.24(+3.13%) |
May 02, 2013 | 7.837 | 7.843 | 7.745 | 7.762 | 58,675,024 | +0.02(+0.22%) |