Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 10.30 | 10.30 | 9.950 | 10.19 | 78,810,072 | +0.11(+1.09%) |
Nov 27, 2013 | 9.380 | 10.21 | 9.350 | 10.08 | 56,441,008 | +0.72(+7.69%) |
Nov 26, 2013 | 9.420 | 9.520 | 9.250 | 9.360 | 43,637,824 | +0.17(+1.85%) |
Nov 25, 2013 | 8.760 | 9.350 | 8.750 | 9.190 | 28,938,044 | +0.32(+3.61%) |
Nov 22, 2013 | 9.130 | 9.130 | 8.820 | 8.870 | 25,085,168 | -0.30(-3.27%) |
Nov 21, 2013 | 9.340 | 9.400 | 9.060 | 9.170 | 30,995,192 | -0.27(-2.86%) |
Nov 20, 2013 | 9.520 | 9.630 | 9.160 | 9.440 | 98,583,032 | +0.73(+8.38%) |
Nov 19, 2013 | 8.770 | 8.960 | 8.630 | 8.710 | 28,832,330 | +0.00(+0.00%) |
Nov 18, 2013 | 9.270 | 9.300 | 8.530 | 8.710 | 43,869,780 | -0.32(-3.54%) |
Nov 15, 2013 | 8.860 | 9.320 | 8.820 | 9.030 | 46,669,708 | +0.34(+3.91%) |
Nov 14, 2013 | 8.760 | 8.850 | 8.510 | 8.690 | 25,332,654 | +0.02(+0.23%) |
Nov 13, 2013 | 8.420 | 8.753 | 8.400 | 8.670 | 31,975,232 | +0.30(+3.58%) |
Nov 12, 2013 | 8.670 | 8.770 | 8.260 | 8.370 | 26,444,288 | -0.19(-2.22%) |
Nov 11, 2013 | 8.340 | 8.730 | 8.290 | 8.560 | 26,603,234 | +0.33(+4.01%) |
Nov 08, 2013 | 8.170 | 8.270 | 8.000 | 8.230 | 20,331,660 | +0.10(+1.23%) |
Nov 07, 2013 | 8.010 | 8.330 | 7.850 | 8.130 | 45,986,332 | +0.43(+5.58%) |
Nov 06, 2013 | 8.340 | 8.350 | 7.630 | 7.700 | 31,471,352 | -0.61(-7.34%) |
Nov 05, 2013 | 8.380 | 8.590 | 8.150 | 8.310 | 23,669,208 | -0.05(-0.60%) |
Nov 04, 2013 | 8.500 | 8.710 | 8.255 | 8.360 | 47,644,132 | +0.22(+2.70%) |
Nov 01, 2013 | 7.710 | 8.315 | 7.570 | 8.140 | 56,964,136 | +0.64(+8.53%) |
Oct 31, 2013 | 7.600 | 7.803 | 7.370 | 7.500 | 23,100,864 | -0.10(-1.32%) |
Oct 30, 2013 | 7.550 | 7.700 | 7.380 | 7.600 | 27,904,964 | +0.22(+2.98%) |
Oct 29, 2013 | 7.510 | 7.770 | 7.310 | 7.380 | 38,994,016 | -0.01(-0.14%) |
Oct 28, 2013 | 6.780 | 7.490 | 6.710 | 7.390 | 59,351,456 | +0.60(+8.84%) |
Oct 25, 2013 | 6.680 | 6.860 | 6.650 | 6.790 | 16,092,115 | +0.04(+0.59%) |
Oct 24, 2013 | 7.030 | 7.080 | 6.630 | 6.750 | 31,163,720 | -0.29(-4.12%) |
Oct 23, 2013 | 6.530 | 7.160 | 6.530 | 7.040 | 47,174,656 | +0.49(+7.48%) |
Oct 22, 2013 | 6.350 | 6.918 | 6.240 | 6.550 | 35,610,840 | +0.13(+2.02%) |
Oct 21, 2013 | 6.880 | 6.920 | 6.270 | 6.420 | 73,380,776 | -0.58(-8.29%) |
Oct 18, 2013 | 7.400 | 7.450 | 6.970 | 7.000 | 52,990,448 | -0.35(-4.76%) |
Oct 17, 2013 | 7.480 | 7.550 | 7.284 | 7.350 | 18,676,338 | -0.12(-1.61%) |
Oct 16, 2013 | 7.300 | 7.480 | 7.170 | 7.470 | 41,042,408 | +0.30(+4.18%) |
Oct 15, 2013 | 7.850 | 7.865 | 7.120 | 7.170 | 72,743,528 | -0.70(-8.89%) |
Oct 14, 2013 | 7.950 | 8.090 | 7.830 | 7.870 | 17,116,556 | -0.13(-1.62%) |
Oct 11, 2013 | 8.030 | 8.130 | 7.900 | 8.000 | 21,666,588 | +0.03(+0.38%) |
Oct 10, 2013 | 8.030 | 8.080 | 7.890 | 7.970 | 27,856,630 | +0.08(+1.01%) |
Oct 09, 2013 | 8.020 | 8.130 | 7.820 | 7.890 | 33,310,266 | +0.12(+1.54%) |
Oct 08, 2013 | 8.070 | 8.250 | 7.750 | 7.770 | 71,419,680 | +0.06(+0.78%) |
Oct 07, 2013 | 7.770 | 8.040 | 7.590 | 7.710 | 32,651,912 | -0.15(-1.91%) |
Oct 04, 2013 | 8.440 | 8.510 | 7.760 | 7.860 | 73,165,680 | -0.55(-6.54%) |
Oct 03, 2013 | 8.690 | 8.780 | 8.380 | 8.410 | 46,069,040 | -0.31(-3.56%) |
Oct 02, 2013 | 8.740 | 8.980 | 8.660 | 8.720 | 39,066,724 | -0.03(-0.34%) |
Oct 01, 2013 | 8.860 | 9.090 | 8.690 | 8.750 | 39,585,916 | -0.05(-0.62%) |
Sep 30, 2013 | 8.730 | 9.190 | 8.590 | 8.805 | 61,193,096 | -0.25(-2.71%) |
Sep 27, 2013 | 9.530 | 9.670 | 8.850 | 9.050 | 256,503,152 | -1.37(-13.15%) |
Sep 26, 2013 | 10.12 | 11.22 | 9.520 | 10.42 | 112,190,160 | +0.30(+2.96%) |
Sep 25, 2013 | 11.62 | 11.66 | 9.930 | 10.12 | 100,735,320 | -1.78(-14.96%) |
Sep 24, 2013 | 12.39 | 12.44 | 11.88 | 11.90 | 26,365,044 | -0.46(-3.72%) |
Sep 23, 2013 | 12.68 | 12.96 | 12.30 | 12.36 | 24,493,658 | -0.60(-4.63%) |
Sep 20, 2013 | 13.51 | 13.56 | 12.83 | 12.96 | 42,834,556 | -0.18(-1.37%) |
Sep 19, 2013 | 13.48 | 13.50 | 13.01 | 13.14 | 17,329,672 | -0.31(-2.30%) |
Sep 18, 2013 | 13.75 | 13.80 | 13.26 | 13.45 | 17,440,160 | -0.29(-2.11%) |
Sep 17, 2013 | 13.60 | 13.91 | 13.59 | 13.74 | 8,120,074 | +0.10(+0.73%) |
Sep 16, 2013 | 13.92 | 13.92 | 13.60 | 13.64 | 9,767,401 | -0.18(-1.30%) |
Sep 13, 2013 | 13.87 | 13.97 | 13.66 | 13.82 | 12,156,923 | -0.09(-0.65%) |
Sep 12, 2013 | 13.88 | 13.97 | 13.68 | 13.91 | 10,939,840 | -0.03(-0.22%) |
Sep 11, 2013 | 14.16 | 14.35 | 13.80 | 13.94 | 15,651,758 | -0.30(-2.11%) |
Sep 10, 2013 | 14.53 | 14.59 | 13.96 | 14.24 | 18,724,844 | -0.23(-1.59%) |
Sep 09, 2013 | 14.37 | 14.65 | 14.32 | 14.47 | 18,040,000 | +0.20(+1.40%) |
Sep 06, 2013 | 14.41 | 14.59 | 13.95 | 14.27 | 32,075,564 | +0.05(+0.35%) |
Sep 05, 2013 | 13.72 | 14.52 | 13.51 | 14.22 | 47,209,880 | +0.72(+5.33%) |
Sep 04, 2013 | 13.05 | 13.70 | 12.99 | 13.50 | 32,126,728 | +0.78(+6.13%) |