Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 12.50 | 12.75 | 12.43 | 12.73 | 0 | +0.15(+1.20%) |
Sep 26, 2013 | 12.45 | 12.65 | 12.37 | 12.58 | 99,144,968 | +0.23(+1.84%) |
Sep 25, 2013 | 12.24 | 12.42 | 12.03 | 12.35 | 123,438,200 | +0.19(+1.60%) |
Sep 24, 2013 | 11.94 | 12.33 | 11.84 | 12.16 | 93,425,232 | +0.08(+0.67%) |
Sep 23, 2013 | 12.30 | 12.37 | 11.81 | 12.07 | 122,546,000 | -0.15(-1.24%) |
Sep 20, 2013 | 11.93 | 12.39 | 11.90 | 12.23 | 0 | +0.36(+3.07%) |
Sep 19, 2013 | 11.39 | 12.03 | 11.27 | 11.86 | 233,606,816 | +0.78(+7.04%) |
Sep 18, 2013 | 11.14 | 11.16 | 10.95 | 11.08 | 79,479,432 | -0.00(-0.01%) |
Sep 17, 2013 | 11.01 | 11.23 | 10.89 | 11.08 | 82,408,600 | -0.02(-0.21%) |
Sep 16, 2013 | 11.16 | 11.38 | 11.06 | 11.11 | 113,664,808 | +0.07(+0.63%) |
Sep 13, 2013 | 10.85 | 11.09 | 10.81 | 11.04 | 0 | +0.04(+0.37%) |
Sep 12, 2013 | 10.93 | 11.12 | 10.70 | 11.00 | 90,668,304 | +0.09(+0.86%) |
Sep 11, 2013 | 11.09 | 11.19 | 10.81 | 10.90 | 87,181,072 | -0.19(-1.71%) |
Sep 10, 2013 | 10.76 | 11.17 | 10.71 | 11.09 | 134,149,432 | +0.38(+3.53%) |
Sep 09, 2013 | 10.87 | 10.97 | 10.57 | 10.71 | 214,532,624 | -0.42(-3.76%) |
Sep 06, 2013 | 11.24 | 11.31 | 11.01 | 11.13 | 0 | -0.20(-1.74%) |
Sep 05, 2013 | 11.34 | 11.43 | 11.22 | 11.33 | 100,256,872 | -0.05(-0.41%) |
Sep 04, 2013 | 11.32 | 11.44 | 11.04 | 11.37 | 171,157,696 | +0.11(+1.00%) |
Sep 03, 2013 | 11.56 | 11.58 | 11.09 | 11.26 | 180,210,608 | -0.00(-0.04%) |
Aug 30, 2013 | 11.09 | 11.28 | 10.93 | 11.27 | 0 | +0.20(+1.77%) |
Aug 29, 2013 | 10.95 | 11.18 | 10.83 | 11.07 | 141,514,880 | -0.03(-0.23%) |
Aug 28, 2013 | 11.27 | 11.43 | 10.88 | 11.10 | 220,343,776 | -0.04(-0.34%) |
Aug 27, 2013 | 10.82 | 11.25 | 10.73 | 11.13 | 262,434,400 | +0.19(+1.70%) |
Aug 26, 2013 | 11.01 | 11.53 | 10.68 | 10.95 | 360,855,936 | +0.16(+1.47%) |
Aug 23, 2013 | 10.47 | 10.82 | 10.33 | 10.79 | 0 | +0.32(+3.02%) |
Aug 22, 2013 | 9.948 | 10.50 | 9.876 | 10.47 | 158,227,616 | +0.62(+6.25%) |
Aug 21, 2013 | 10.00 | 10.02 | 9.750 | 9.857 | 93,702,368 | -0.11(-1.15%) |
Aug 20, 2013 | 9.910 | 9.985 | 9.800 | 9.972 | 95,738,712 | +0.31(+3.23%) |
Aug 19, 2013 | 9.562 | 9.825 | 9.522 | 9.660 | 120,310,872 | +0.19(+2.04%) |
Aug 16, 2013 | 9.442 | 9.594 | 9.398 | 9.467 | 0 | +0.16(+1.67%) |
Aug 15, 2013 | 9.095 | 9.573 | 9.000 | 9.311 | 152,664,432 | +0.02(+0.22%) |
Aug 14, 2013 | 9.515 | 9.656 | 9.203 | 9.291 | 175,068,992 | -0.40(-4.17%) |
Aug 13, 2013 | 9.967 | 9.989 | 9.630 | 9.695 | 130,767,848 | -0.13(-1.32%) |
Aug 12, 2013 | 9.962 | 10.03 | 9.470 | 9.825 | 223,167,456 | -0.37(-3.67%) |
Aug 09, 2013 | 10.16 | 10.40 | 10.08 | 10.20 | 134,040,432 | -0.03(-0.31%) |
Aug 08, 2013 | 10.29 | 10.59 | 10.03 | 10.23 | 408,285,920 | +1.28(+14.34%) |
Aug 07, 2013 | 9.459 | 9.463 | 8.824 | 8.949 | 260,152,304 | -0.53(-5.57%) |
Aug 06, 2013 | 9.650 | 9.715 | 9.407 | 9.477 | 138,702,160 | -0.17(-1.75%) |
Aug 05, 2013 | 9.334 | 9.659 | 9.310 | 9.645 | 152,619,600 | +0.45(+4.84%) |
Aug 02, 2013 | 8.973 | 9.217 | 8.907 | 9.200 | 94,047,568 | +0.16(+1.81%) |
Aug 01, 2013 | 9.000 | 9.101 | 8.842 | 9.037 | 79,629,728 | +0.08(+0.95%) |
Jul 31, 2013 | 8.838 | 8.998 | 8.763 | 8.952 | 95,092,168 | +0.17(+1.93%) |
Jul 30, 2013 | 8.987 | 9.166 | 8.545 | 8.783 | 196,906,976 | -0.19(-2.14%) |
Jul 29, 2013 | 8.621 | 9.025 | 8.550 | 8.975 | 145,183,264 | +0.35(+4.04%) |
Jul 26, 2013 | 8.543 | 8.712 | 8.441 | 8.626 | 0 | +0.35(+4.29%) |
Jul 25, 2013 | 8.027 | 8.317 | 8.013 | 8.271 | 79,263,656 | +0.16(+1.95%) |
Jul 24, 2013 | 8.298 | 8.300 | 7.971 | 8.113 | 103,034,936 | -0.07(-0.85%) |
Jul 23, 2013 | 8.267 | 8.371 | 8.121 | 8.183 | 116,046,008 | +0.02(+0.25%) |
Jul 22, 2013 | 8.292 | 8.445 | 7.979 | 8.162 | 146,965,760 | +0.18(+2.30%) |
Jul 19, 2013 | 7.900 | 8.037 | 7.767 | 7.979 | 88,371,584 | +0.04(+0.55%) |
Jul 18, 2013 | 8.065 | 8.182 | 7.745 | 7.935 | 170,891,472 | -0.12(-1.54%) |
Jul 17, 2013 | 7.101 | 8.073 | 6.967 | 8.059 | 390,151,680 | +0.79(+10.86%) |
Jul 16, 2013 | 8.419 | 8.421 | 7.153 | 7.270 | 485,198,368 | -1.21(-14.31%) |
Jul 15, 2013 | 8.869 | 8.884 | 8.455 | 8.484 | 148,828,976 | -0.18(-2.03%) |
Jul 12, 2013 | 8.367 | 8.663 | 8.301 | 8.660 | 0 | +0.29(+3.42%) |
Jul 11, 2013 | 8.325 | 8.406 | 8.161 | 8.374 | 112,238,936 | +0.22(+2.73%) |
Jul 10, 2013 | 8.213 | 8.217 | 8.053 | 8.151 | 85,500,832 | -0.08(-0.96%) |
Jul 09, 2013 | 8.309 | 8.355 | 8.127 | 8.230 | 128,532,592 | +0.12(+1.51%) |
Jul 08, 2013 | 8.091 | 8.145 | 7.921 | 8.107 | 117,163,840 | +0.10(+1.27%) |
Jul 05, 2013 | 7.888 | 8.019 | 7.713 | 8.006 | 0 | +0.32(+4.21%) |
Jul 03, 2013 | 7.867 | 7.950 | 7.618 | 7.683 | 0 | -0.17(-2.19%) |
Jul 02, 2013 | 7.884 | 8.126 | 7.700 | 7.855 | 180,959,248 | +0.04(+0.55%) |