Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 10.21 | 10.24 | 10.16 | 10.22 | 57,771,596 | -0.09(-0.83%) |
Sep 26, 2013 | 10.26 | 10.37 | 10.23 | 10.30 | 33,443,044 | +0.06(+0.63%) |
Sep 25, 2013 | 10.30 | 10.34 | 10.21 | 10.24 | 63,687,772 | -0.05(-0.48%) |
Sep 24, 2013 | 10.33 | 10.41 | 10.25 | 10.29 | 48,745,676 | -0.05(-0.53%) |
Sep 23, 2013 | 10.41 | 10.43 | 10.27 | 10.34 | 59,774,632 | -0.08(-0.80%) |
Sep 20, 2013 | 10.63 | 10.63 | 10.42 | 10.43 | 47,357,616 | -0.16(-1.51%) |
Sep 19, 2013 | 10.68 | 10.69 | 10.56 | 10.59 | 43,955,980 | -0.03(-0.30%) |
Sep 18, 2013 | 10.37 | 10.68 | 10.32 | 10.62 | 56,869,764 | +0.24(+2.30%) |
Sep 17, 2013 | 10.31 | 10.38 | 10.31 | 10.38 | 22,775,444 | +0.09(+0.87%) |
Sep 16, 2013 | 10.39 | 10.39 | 10.25 | 10.29 | 43,336,056 | +0.13(+1.23%) |
Sep 13, 2013 | 10.15 | 10.19 | 10.10 | 10.16 | 31,859,322 | +0.03(+0.33%) |
Sep 12, 2013 | 10.17 | 10.20 | 10.10 | 10.13 | 39,870,220 | -0.04(-0.42%) |
Sep 11, 2013 | 10.09 | 10.18 | 10.05 | 10.17 | 50,609,072 | +0.06(+0.59%) |
Sep 10, 2013 | 10.09 | 10.12 | 10.04 | 10.11 | 45,925,272 | +0.14(+1.44%) |
Sep 09, 2013 | 9.828 | 9.980 | 9.828 | 9.972 | 41,007,544 | +0.20(+2.03%) |
Sep 06, 2013 | 9.833 | 9.890 | 9.598 | 9.773 | 70,132,512 | +0.01(+0.15%) |
Sep 05, 2013 | 9.756 | 9.822 | 9.745 | 9.759 | 31,481,564 | +0.01(+0.12%) |
Sep 04, 2013 | 9.594 | 9.779 | 9.560 | 9.747 | 37,170,996 | +0.16(+1.71%) |
Sep 03, 2013 | 9.685 | 9.727 | 9.510 | 9.584 | 58,321,172 | +0.08(+0.89%) |
Aug 30, 2013 | 9.605 | 9.605 | 9.449 | 9.499 | 51,539,428 | -0.06(-0.67%) |
Aug 29, 2013 | 9.492 | 9.666 | 9.476 | 9.563 | 47,425,056 | +0.03(+0.34%) |
Aug 28, 2013 | 9.463 | 9.602 | 9.438 | 9.531 | 50,967,144 | +0.06(+0.68%) |
Aug 27, 2013 | 9.591 | 9.666 | 9.456 | 9.467 | 98,965,448 | -0.32(-3.28%) |
Aug 26, 2013 | 9.880 | 9.941 | 9.775 | 9.788 | 38,572,108 | -0.07(-0.68%) |
Aug 23, 2013 | 9.850 | 9.882 | 9.759 | 9.855 | 30,193,788 | +0.06(+0.66%) |
Aug 22, 2013 | 9.661 | 9.820 | 9.660 | 9.790 | 33,221,644 | +0.17(+1.79%) |
Aug 21, 2013 | 9.688 | 9.793 | 9.578 | 9.618 | 63,814,368 | -0.12(-1.23%) |
Aug 20, 2013 | 9.678 | 9.812 | 9.658 | 9.738 | 38,059,936 | +0.09(+0.92%) |
Aug 19, 2013 | 9.751 | 9.815 | 9.647 | 9.649 | 39,414,284 | -0.13(-1.29%) |
Aug 16, 2013 | 9.800 | 9.867 | 9.740 | 9.776 | 49,478,384 | -0.05(-0.53%) |
Aug 15, 2013 | 9.960 | 9.960 | 9.801 | 9.828 | 66,067,164 | -0.30(-2.97%) |
Aug 14, 2013 | 10.21 | 10.25 | 10.12 | 10.13 | 48,562,664 | -0.10(-0.98%) |
Aug 13, 2013 | 10.20 | 10.26 | 10.08 | 10.23 | 31,124,656 | +0.06(+0.63%) |
Aug 12, 2013 | 10.09 | 10.19 | 10.08 | 10.16 | 31,409,172 | -0.02(-0.21%) |
Aug 09, 2013 | 10.22 | 10.28 | 10.12 | 10.19 | 41,791,524 | -0.05(-0.52%) |
Aug 08, 2013 | 10.27 | 10.30 | 10.15 | 10.24 | 34,198,348 | +0.06(+0.55%) |
Aug 07, 2013 | 10.18 | 10.20 | 10.10 | 10.18 | 43,197,396 | -0.07(-0.69%) |
Aug 06, 2013 | 10.32 | 10.34 | 10.20 | 10.25 | 42,506,196 | -0.11(-1.07%) |
Aug 05, 2013 | 10.35 | 10.39 | 10.32 | 10.37 | 23,990,126 | -0.03(-0.28%) |
Aug 02, 2013 | 10.32 | 10.39 | 10.28 | 10.39 | 31,199,092 | +0.04(+0.36%) |
Aug 01, 2013 | 10.28 | 10.38 | 10.27 | 10.36 | 35,873,384 | +0.24(+2.41%) |
Jul 31, 2013 | 10.15 | 10.26 | 10.10 | 10.11 | 54,159,572 | +0.00(+0.01%) |
Jul 30, 2013 | 10.17 | 10.19 | 10.06 | 10.11 | 52,095,744 | +0.00(+0.02%) |
Jul 29, 2013 | 10.12 | 10.17 | 10.06 | 10.11 | 38,294,736 | -0.06(-0.58%) |
Jul 26, 2013 | 10.07 | 10.18 | 9.985 | 10.17 | 45,212,652 | +0.02(+0.21%) |
Jul 25, 2013 | 10.06 | 10.17 | 10.03 | 10.15 | 53,619,336 | +0.04(+0.39%) |
Jul 24, 2013 | 10.26 | 10.27 | 10.06 | 10.11 | 53,893,308 | -0.08(-0.75%) |
Jul 23, 2013 | 10.27 | 10.27 | 10.17 | 10.18 | 28,626,882 | -0.04(-0.42%) |
Jul 22, 2013 | 10.20 | 10.25 | 10.17 | 10.23 | 28,407,880 | +0.04(+0.35%) |
Jul 19, 2013 | 10.11 | 10.19 | 10.08 | 10.19 | 32,553,078 | +0.04(+0.42%) |
Jul 18, 2013 | 10.08 | 10.20 | 10.07 | 10.15 | 40,206,968 | +0.11(+1.15%) |
Jul 17, 2013 | 10.07 | 10.10 | 10.02 | 10.03 | 32,967,024 | +0.05(+0.47%) |
Jul 16, 2013 | 10.08 | 10.09 | 9.936 | 9.987 | 51,584,472 | -0.08(-0.84%) |
Jul 15, 2013 | 10.04 | 10.09 | 10.01 | 10.07 | 24,699,218 | +0.09(+0.95%) |
Jul 12, 2013 | 9.975 | 10.03 | 9.944 | 9.978 | 35,398,388 | -0.00(-0.02%) |
Jul 11, 2013 | 9.941 | 9.999 | 9.874 | 9.980 | 40,544,516 | +0.27(+2.74%) |
Jul 10, 2013 | 9.692 | 9.782 | 9.652 | 9.714 | 39,390,268 | +0.00(+0.05%) |
Jul 09, 2013 | 9.689 | 9.734 | 9.610 | 9.709 | 34,261,676 | +0.14(+1.47%) |
Jul 08, 2013 | 9.561 | 9.623 | 9.528 | 9.568 | 42,187,752 | +0.10(+1.10%) |
Jul 05, 2013 | 9.399 | 9.470 | 9.264 | 9.464 | 42,802,188 | +0.20(+2.19%) |
Jul 03, 2013 | 9.172 | 9.319 | 9.140 | 9.261 | 23,390,534 | +0.02(+0.23%) |
Jul 02, 2013 | 9.241 | 9.377 | 9.172 | 9.240 | 55,191,896 | -0.02(-0.24%) |