Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 9.093 | 9.176 | 9.176 | 9.176 | 46,796,024 | +0.09(+0.98%) |
Dec 30, 2013 | 9.134 | 9.170 | 9.069 | 9.087 | 55,095,072 | -0.01(-0.13%) |
Dec 27, 2013 | 9.128 | 9.128 | 9.069 | 9.099 | 36,728,344 | -0.02(-0.20%) |
Dec 26, 2013 | 9.057 | 9.123 | 9.051 | 9.117 | 41,905,508 | +0.08(+0.92%) |
Dec 24, 2013 | 9.039 | 9.057 | 8.980 | 9.033 | 38,074,120 | +0.02(+0.26%) |
Dec 23, 2013 | 9.212 | 9.218 | 8.992 | 9.010 | 99,474,496 | -0.16(-1.75%) |
Dec 20, 2013 | 9.128 | 9.218 | 9.111 | 9.170 | 103,429,608 | +0.07(+0.78%) |
Dec 19, 2013 | 9.218 | 9.218 | 9.069 | 9.099 | 142,189,728 | -0.21(-2.24%) |
Dec 18, 2013 | 9.931 | 9.515 | 9.021 | 9.307 | 370,287,648 | -0.62(-6.29%) |
Dec 17, 2013 | 10.03 | 10.10 | 9.907 | 9.931 | 68,036,488 | -0.10(-0.95%) |
Dec 16, 2013 | 9.943 | 10.07 | 9.937 | 10.03 | 63,777,088 | +0.16(+1.63%) |
Dec 13, 2013 | 9.800 | 9.985 | 9.789 | 9.866 | 81,615,176 | +0.12(+1.22%) |
Dec 12, 2013 | 9.729 | 9.789 | 9.634 | 9.747 | 51,889,828 | -0.01(-0.12%) |
Dec 11, 2013 | 9.836 | 9.878 | 9.711 | 9.759 | 63,616,320 | -0.07(-0.73%) |
Dec 10, 2013 | 9.842 | 9.925 | 9.818 | 9.830 | 51,285,408 | -0.02(-0.18%) |
Dec 09, 2013 | 9.919 | 9.985 | 9.812 | 9.848 | 57,735,076 | -0.08(-0.84%) |
Dec 06, 2013 | 10.06 | 10.08 | 9.881 | 9.931 | 55,933,836 | -0.02(-0.24%) |
Dec 05, 2013 | 9.907 | 10.03 | 9.824 | 9.955 | 75,213,920 | +0.07(+0.72%) |
Dec 04, 2013 | 9.878 | 9.967 | 9.806 | 9.884 | 67,378,616 | +0.04(+0.36%) |
Dec 03, 2013 | 10.14 | 10.23 | 9.765 | 9.848 | 125,495,752 | -0.30(-2.93%) |
Dec 02, 2013 | 10.18 | 10.23 | 10.13 | 10.15 | 46,632,120 | -0.01(-0.12%) |
Nov 29, 2013 | 10.15 | 10.22 | 10.13 | 10.16 | 25,086,866 | +0.03(+0.29%) |
Nov 27, 2013 | 10.03 | 10.16 | 9.997 | 10.13 | 53,069,424 | +0.10(+0.95%) |
Nov 26, 2013 | 10.14 | 10.14 | 10.02 | 10.03 | 44,402,500 | -0.04(-0.41%) |
Nov 25, 2013 | 10.17 | 10.19 | 10.07 | 10.07 | 42,241,048 | -0.04(-0.41%) |
Nov 22, 2013 | 10.18 | 10.19 | 10.11 | 10.12 | 50,101,584 | -0.05(-0.47%) |
Nov 21, 2013 | 10.12 | 10.20 | 10.10 | 10.16 | 55,559,748 | +0.10(+1.00%) |
Nov 20, 2013 | 10.04 | 10.16 | 10.01 | 10.06 | 52,256,924 | +0.03(+0.30%) |
Nov 19, 2013 | 10.10 | 10.13 | 10.00 | 10.03 | 45,017,840 | -0.07(-0.65%) |
Nov 18, 2013 | 10.15 | 10.22 | 10.06 | 10.10 | 52,391,480 | -0.05(-0.53%) |
Nov 15, 2013 | 10.19 | 10.20 | 10.11 | 10.15 | 55,668,256 | -0.01(-0.12%) |
Nov 14, 2013 | 10.18 | 10.23 | 10.12 | 10.16 | 59,654,528 | -0.01(-0.06%) |
Nov 13, 2013 | 9.907 | 10.17 | 9.896 | 10.17 | 65,733,236 | +0.23(+2.27%) |
Nov 12, 2013 | 9.991 | 10.02 | 9.907 | 9.943 | 52,805,456 | -0.10(-1.01%) |
Nov 11, 2013 | 10.03 | 10.19 | 9.949 | 10.04 | 49,678,156 | +0.02(+0.24%) |
Nov 08, 2013 | 9.907 | 10.03 | 9.878 | 10.02 | 65,559,404 | +0.18(+1.81%) |
Nov 07, 2013 | 10.06 | 10.06 | 9.830 | 9.842 | 79,798,432 | -0.21(-2.13%) |
Nov 06, 2013 | 10.20 | 10.23 | 10.02 | 10.06 | 62,249,792 | -0.11(-1.05%) |
Nov 05, 2013 | 10.04 | 10.19 | 10.01 | 10.16 | 73,062,616 | +0.05(+0.53%) |
Nov 04, 2013 | 10.09 | 10.12 | 9.979 | 10.11 | 57,101,028 | +0.07(+0.65%) |
Nov 01, 2013 | 10.25 | 10.25 | 9.967 | 10.04 | 88,269,904 | -0.13(-1.29%) |
Oct 31, 2013 | 10.28 | 10.31 | 10.17 | 10.18 | 64,962,828 | -0.14(-1.33%) |
Oct 30, 2013 | 10.48 | 10.49 | 10.26 | 10.31 | 66,789,792 | -0.10(-0.97%) |
Oct 29, 2013 | 10.39 | 10.42 | 10.29 | 10.41 | 62,303,772 | +0.02(+0.23%) |
Oct 28, 2013 | 10.44 | 10.48 | 10.36 | 10.39 | 62,732,484 | -0.02(-0.17%) |
Oct 25, 2013 | 10.55 | 10.55 | 10.30 | 10.41 | 80,356,672 | -0.09(-0.90%) |
Oct 24, 2013 | 10.65 | 10.66 | 10.43 | 10.50 | 120,504,456 | +0.14(+1.37%) |
Oct 23, 2013 | 10.44 | 10.47 | 10.28 | 10.36 | 76,600,304 | -0.05(-0.45%) |
Oct 22, 2013 | 10.38 | 10.45 | 10.31 | 10.41 | 50,738,424 | +0.06(+0.57%) |
Oct 21, 2013 | 10.40 | 10.41 | 10.29 | 10.35 | 37,409,992 | -0.02(-0.17%) |
Oct 18, 2013 | 10.36 | 10.38 | 10.31 | 10.37 | 38,934,116 | +0.04(+0.40%) |
Oct 17, 2013 | 10.19 | 10.34 | 10.19 | 10.32 | 45,392,176 | +0.10(+0.98%) |
Oct 16, 2013 | 10.10 | 10.22 | 10.07 | 10.22 | 55,828,696 | +0.19(+1.89%) |
Oct 15, 2013 | 10.16 | 10.18 | 10.02 | 10.03 | 66,273,872 | -0.12(-1.22%) |
Oct 14, 2013 | 10.01 | 10.20 | 10.01 | 10.16 | 52,635,856 | +0.04(+0.41%) |
Oct 11, 2013 | 10.06 | 10.12 | 9.981 | 10.12 | 52,111,712 | +0.11(+1.06%) |
Oct 10, 2013 | 9.975 | 10.05 | 9.952 | 10.01 | 79,203,712 | +0.18(+1.87%) |
Oct 09, 2013 | 9.763 | 9.899 | 9.668 | 9.828 | 85,937,408 | +0.07(+0.73%) |
Oct 08, 2013 | 9.952 | 9.964 | 9.727 | 9.757 | 76,695,200 | -0.18(-1.84%) |
Oct 07, 2013 | 9.969 | 10.02 | 9.940 | 9.940 | 51,140,256 | -0.17(-1.64%) |
Oct 04, 2013 | 10.03 | 10.14 | 10.02 | 10.11 | 42,274,248 | +0.08(+0.83%) |
Oct 03, 2013 | 10.12 | 10.15 | 9.910 | 10.02 | 61,867,672 | -0.15(-1.51%) |
Oct 02, 2013 | 10.11 | 10.18 | 10.02 | 10.18 | 49,788,632 | +0.01(+0.12%) |