Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 8.893 | 8.960 | 8.801 | 8.893 | 17,642,884 | -0.01(-0.09%) |
Oct 30, 2013 | 9.221 | 9.280 | 8.860 | 8.902 | 19,443,906 | -0.31(-3.38%) |
Oct 29, 2013 | 9.271 | 9.288 | 9.154 | 9.213 | 10,570,157 | -0.03(-0.36%) |
Oct 28, 2013 | 9.389 | 9.397 | 9.238 | 9.246 | 12,334,130 | -0.15(-1.61%) |
Oct 25, 2013 | 9.187 | 9.414 | 9.128 | 9.397 | 12,584,105 | +0.18(+1.91%) |
Oct 24, 2013 | 8.885 | 9.330 | 8.851 | 9.221 | 40,641,484 | +0.33(+3.69%) |
Oct 23, 2013 | 8.969 | 9.002 | 8.822 | 8.893 | 23,834,412 | -0.18(-1.95%) |
Oct 22, 2013 | 8.969 | 9.120 | 8.902 | 9.070 | 11,701,707 | +0.17(+1.89%) |
Oct 21, 2013 | 9.053 | 9.095 | 8.826 | 8.902 | 14,102,575 | -0.13(-1.49%) |
Oct 18, 2013 | 8.918 | 9.112 | 8.893 | 9.036 | 12,304,499 | +0.13(+1.51%) |
Oct 17, 2013 | 8.944 | 8.952 | 8.826 | 8.902 | 14,437,072 | -0.04(-0.47%) |
Oct 16, 2013 | 9.011 | 9.078 | 8.876 | 8.944 | 17,875,412 | +0.03(+0.38%) |
Oct 15, 2013 | 9.070 | 9.112 | 8.868 | 8.910 | 13,221,027 | -0.18(-1.94%) |
Oct 14, 2013 | 9.028 | 9.112 | 8.889 | 9.086 | 9,988,178 | +0.01(+0.09%) |
Oct 11, 2013 | 9.204 | 9.246 | 9.036 | 9.078 | 13,910,263 | -0.08(-0.92%) |
Oct 10, 2013 | 9.128 | 9.271 | 9.120 | 9.162 | 17,753,742 | +0.18(+2.06%) |
Oct 09, 2013 | 9.078 | 9.103 | 8.817 | 8.977 | 19,124,762 | -0.07(-0.74%) |
Oct 08, 2013 | 9.381 | 9.431 | 9.028 | 9.044 | 18,506,378 | -0.31(-3.32%) |
Oct 07, 2013 | 9.456 | 9.498 | 9.330 | 9.355 | 9,366,422 | -0.21(-2.20%) |
Oct 04, 2013 | 9.465 | 9.582 | 9.440 | 9.566 | 8,414,259 | +0.07(+0.71%) |
Oct 03, 2013 | 9.599 | 9.658 | 9.381 | 9.498 | 13,361,358 | -0.10(-1.05%) |
Oct 02, 2013 | 9.574 | 9.620 | 9.465 | 9.599 | 12,816,846 | -0.02(-0.17%) |
Oct 01, 2013 | 9.440 | 9.633 | 9.397 | 9.616 | 12,325,053 | +0.22(+2.33%) |
Sep 30, 2013 | 9.389 | 9.473 | 9.313 | 9.397 | 10,900,912 | -0.08(-0.80%) |
Sep 27, 2013 | 9.448 | 9.582 | 9.372 | 9.473 | 7,043,203 | -0.05(-0.53%) |
Sep 26, 2013 | 9.582 | 9.633 | 9.456 | 9.524 | 13,634,294 | -0.06(-0.61%) |
Sep 25, 2013 | 9.557 | 9.692 | 9.364 | 9.582 | 26,741,162 | +0.03(+0.26%) |
Sep 24, 2013 | 9.835 | 9.835 | 9.498 | 9.557 | 66,164,740 | -0.29(-2.90%) |
Sep 23, 2013 | 9.742 | 9.961 | 9.683 | 9.843 | 13,104,746 | -0.03(-0.34%) |
Sep 20, 2013 | 10.13 | 10.14 | 9.868 | 9.877 | 12,799,027 | -0.25(-2.49%) |
Sep 19, 2013 | 10.09 | 10.30 | 10.05 | 10.13 | 19,694,204 | +0.14(+1.43%) |
Sep 18, 2013 | 9.675 | 10.05 | 9.545 | 9.986 | 29,420,852 | +0.31(+3.21%) |
Sep 17, 2013 | 9.582 | 9.717 | 9.582 | 9.675 | 7,502,101 | +0.09(+0.96%) |
Sep 16, 2013 | 9.927 | 9.835 | 9.566 | 9.582 | 13,539,328 | -0.16(-1.64%) |
Sep 13, 2013 | 9.717 | 9.776 | 9.616 | 9.742 | 8,504,844 | +0.07(+0.70%) |
Sep 12, 2013 | 9.851 | 9.877 | 9.641 | 9.675 | 11,337,356 | -0.19(-1.96%) |
Sep 11, 2013 | 9.826 | 9.893 | 9.784 | 9.868 | 9,274,056 | +0.08(+0.86%) |
Sep 10, 2013 | 9.683 | 9.893 | 9.679 | 9.784 | 16,797,874 | +0.17(+1.75%) |
Sep 09, 2013 | 9.540 | 9.721 | 9.540 | 9.616 | 20,246,142 | +0.09(+0.97%) |
Sep 06, 2013 | 9.440 | 9.591 | 9.271 | 9.524 | 19,456,384 | +0.20(+2.16%) |
Sep 05, 2013 | 9.414 | 9.452 | 9.297 | 9.322 | 8,350,781 | -0.03(-0.36%) |
Sep 04, 2013 | 9.414 | 9.540 | 9.330 | 9.355 | 15,304,898 | -0.11(-1.15%) |
Sep 03, 2013 | 9.574 | 9.658 | 9.406 | 9.465 | 12,518,929 | +0.02(+0.18%) |
Aug 30, 2013 | 9.414 | 9.608 | 9.322 | 9.448 | 14,912,061 | +0.04(+0.45%) |
Aug 29, 2013 | 9.330 | 9.633 | 9.271 | 9.406 | 10,222,679 | +0.04(+0.45%) |
Aug 28, 2013 | 9.515 | 9.599 | 9.355 | 9.364 | 10,781,592 | -0.18(-1.94%) |
Aug 27, 2013 | 9.658 | 9.666 | 9.440 | 9.549 | 14,413,131 | -0.25(-2.57%) |
Aug 26, 2013 | 10.16 | 10.18 | 9.772 | 9.801 | 10,377,003 | -0.36(-3.56%) |
Aug 23, 2013 | 10.23 | 10.28 | 10.00 | 10.16 | 8,473,178 | -0.03(-0.25%) |
Aug 22, 2013 | 10.10 | 10.25 | 10.08 | 10.19 | 6,616,592 | +0.17(+1.68%) |
Aug 21, 2013 | 10.13 | 10.25 | 9.961 | 10.02 | 10,268,312 | -0.23(-2.21%) |
Aug 20, 2013 | 10.16 | 10.34 | 10.07 | 10.25 | 11,599,298 | +0.11(+1.08%) |
Aug 19, 2013 | 10.11 | 10.23 | 10.06 | 10.14 | 12,224,022 | -0.02(-0.17%) |
Aug 16, 2013 | 10.20 | 10.32 | 10.08 | 10.15 | 7,925,819 | +0.02(+0.17%) |
Aug 15, 2013 | 10.29 | 10.31 | 10.07 | 10.14 | 15,007,655 | -0.34(-3.29%) |
Aug 14, 2013 | 10.44 | 10.53 | 10.39 | 10.48 | 12,156,556 | +0.04(+0.40%) |
Aug 13, 2013 | 10.17 | 10.46 | 10.16 | 10.44 | 12,806,735 | +0.23(+2.22%) |
Aug 12, 2013 | 10.30 | 10.46 | 10.19 | 10.21 | 8,231,294 | -0.01(-0.08%) |
Aug 09, 2013 | 10.26 | 10.39 | 10.12 | 10.22 | 8,695,627 | -0.04(-0.41%) |
Aug 08, 2013 | 10.04 | 10.36 | 10.03 | 10.26 | 12,532,834 | +0.29(+2.95%) |
Aug 07, 2013 | 10.02 | 10.07 | 9.877 | 9.969 | 8,463,478 | -0.18(-1.74%) |
Aug 06, 2013 | 10.10 | 10.18 | 10.05 | 10.15 | 14,338,042 | +0.02(+0.17%) |
Aug 05, 2013 | 9.986 | 10.15 | 9.961 | 10.13 | 11,301,842 | +0.13(+1.26%) |
Aug 02, 2013 | 9.969 | 10.17 | 9.910 | 10.00 | 17,080,796 | +0.04(+0.42%) |