Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 10.38 | 10.83 | 10.22 | 10.66 | 139,857,136 | +0.05(+0.45%) |
Oct 30, 2013 | 10.98 | 11.18 | 10.54 | 10.61 | 125,511,672 | -0.35(-3.19%) |
Oct 29, 2013 | 10.85 | 11.03 | 10.20 | 10.96 | 211,140,224 | +0.11(+0.99%) |
Oct 28, 2013 | 11.35 | 11.37 | 10.81 | 10.86 | 116,979,216 | -0.45(-4.01%) |
Oct 25, 2013 | 11.61 | 11.63 | 11.12 | 11.31 | 0 | -0.23(-2.02%) |
Oct 24, 2013 | 11.00 | 11.63 | 10.86 | 11.54 | 161,580,656 | +0.58(+5.26%) |
Oct 23, 2013 | 11.26 | 11.45 | 10.68 | 10.97 | 199,756,384 | -0.47(-4.10%) |
Oct 22, 2013 | 11.37 | 11.85 | 11.07 | 11.44 | 170,745,456 | -0.07(-0.61%) |
Oct 21, 2013 | 12.22 | 12.23 | 11.40 | 11.51 | 172,482,144 | -0.72(-5.89%) |
Oct 18, 2013 | 12.28 | 12.40 | 12.17 | 12.23 | 88,962,224 | +0.04(+0.33%) |
Oct 17, 2013 | 12.24 | 12.32 | 12.07 | 12.19 | 100,284,280 | -0.05(-0.41%) |
Oct 16, 2013 | 12.33 | 12.49 | 12.14 | 12.24 | 122,773,312 | -0.03(-0.21%) |
Oct 15, 2013 | 12.35 | 12.59 | 12.21 | 12.26 | 164,169,792 | +0.28(+2.35%) |
Oct 14, 2013 | 11.67 | 12.17 | 11.61 | 11.98 | 116,213,064 | +0.07(+0.57%) |
Oct 11, 2013 | 11.52 | 11.95 | 11.41 | 11.91 | 0 | +0.38(+3.34%) |
Oct 10, 2013 | 11.54 | 11.72 | 11.31 | 11.53 | 132,389,168 | +0.28(+2.46%) |
Oct 09, 2013 | 11.65 | 11.67 | 10.77 | 11.25 | 229,417,072 | -0.40(-3.41%) |
Oct 08, 2013 | 12.29 | 12.40 | 11.55 | 11.65 | 205,574,128 | -0.56(-4.56%) |
Oct 07, 2013 | 12.16 | 12.45 | 12.02 | 12.20 | 171,825,168 | +0.14(+1.16%) |
Oct 04, 2013 | 11.76 | 12.08 | 11.51 | 12.07 | 216,209,456 | +0.51(+4.43%) |
Oct 03, 2013 | 11.67 | 11.98 | 11.20 | 11.55 | 356,352,480 | -0.51(-4.22%) |
Oct 02, 2013 | 12.57 | 12.79 | 11.69 | 12.06 | 310,512,064 | -0.80(-6.24%) |
Oct 01, 2013 | 12.93 | 12.95 | 12.56 | 12.87 | 116,295,160 | +0.14(+1.10%) |
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%) |