Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2013 | 9.264 | 9.400 | 9.061 | 9.263 | 229,416,000 | +0.10(+1.12%) |
Jun 28, 2013 | 9.192 | 9.282 | 9.106 | 9.160 | 62,083,420 | -0.08(-0.87%) |
Jun 27, 2013 | 9.249 | 9.328 | 9.228 | 9.240 | 44,895,968 | +0.11(+1.16%) |
Jun 26, 2013 | 9.107 | 9.178 | 9.037 | 9.134 | 44,957,520 | +0.17(+1.90%) |
Jun 25, 2013 | 8.953 | 9.028 | 8.835 | 8.964 | 62,686,228 | +0.17(+1.93%) |
Jun 24, 2013 | 8.830 | 8.948 | 8.643 | 8.794 | 134,756,768 | -0.22(-2.47%) |
Jun 21, 2013 | 9.083 | 9.101 | 8.841 | 9.017 | 97,608,216 | +0.05(+0.55%) |
Jun 20, 2013 | 9.250 | 9.277 | 8.920 | 8.968 | 131,210,096 | -0.47(-4.95%) |
Jun 19, 2013 | 9.685 | 9.720 | 9.427 | 9.435 | 87,323,240 | -0.26(-2.68%) |
Jun 18, 2013 | 9.567 | 9.732 | 9.564 | 9.695 | 33,712,892 | +0.14(+1.50%) |
Jun 17, 2013 | 9.537 | 9.642 | 9.450 | 9.552 | 46,186,808 | +0.14(+1.53%) |
Jun 14, 2013 | 9.510 | 9.580 | 9.376 | 9.407 | 57,785,692 | -0.12(-1.26%) |
Jun 13, 2013 | 9.238 | 9.560 | 9.196 | 9.528 | 45,761,316 | +0.27(+2.97%) |
Jun 12, 2013 | 9.536 | 9.551 | 9.230 | 9.254 | 74,663,872 | -0.15(-1.61%) |
Jun 11, 2013 | 9.425 | 9.572 | 9.362 | 9.405 | 63,793,376 | -0.19(-1.97%) |
Jun 10, 2013 | 9.663 | 9.672 | 9.552 | 9.594 | 59,632,192 | +0.00(+0.00%) |
Jun 07, 2013 | 9.492 | 9.616 | 9.412 | 9.594 | 69,989,888 | +0.23(+2.49%) |
Jun 06, 2013 | 9.193 | 9.365 | 9.084 | 9.361 | 101,293,536 | +0.16(+1.76%) |
Jun 05, 2013 | 9.411 | 9.449 | 9.184 | 9.199 | 84,747,296 | -0.27(-2.88%) |
Jun 04, 2013 | 9.571 | 9.644 | 9.368 | 9.472 | 66,485,220 | -0.08(-0.86%) |
Jun 03, 2013 | 9.499 | 9.569 | 9.360 | 9.554 | 98,927,096 | +0.10(+1.06%) |
May 31, 2013 | 9.682 | 9.790 | 9.430 | 9.454 | 61,062,912 | -0.28(-2.88%) |
May 30, 2013 | 9.681 | 9.821 | 9.664 | 9.734 | 31,972,166 | +0.07(+0.69%) |
May 29, 2013 | 9.684 | 9.730 | 9.559 | 9.668 | 47,387,344 | -0.11(-1.17%) |
May 28, 2013 | 9.883 | 9.965 | 9.734 | 9.782 | 56,322,888 | +0.11(+1.11%) |
May 24, 2013 | 9.572 | 9.676 | 9.520 | 9.675 | 49,814,128 | -0.03(-0.27%) |
May 23, 2013 | 9.541 | 9.747 | 9.516 | 9.701 | 69,278,688 | -0.03(-0.36%) |
May 22, 2013 | 9.919 | 10.12 | 9.660 | 9.736 | 94,100,920 | -0.17(-1.71%) |
May 21, 2013 | 9.885 | 9.972 | 9.819 | 9.905 | 34,795,064 | +0.03(+0.35%) |
May 20, 2013 | 9.855 | 9.948 | 9.832 | 9.870 | 30,441,266 | -0.01(-0.06%) |
May 17, 2013 | 9.751 | 9.882 | 9.731 | 9.876 | 39,739,444 | +0.19(+1.96%) |
May 16, 2013 | 9.738 | 9.804 | 9.656 | 9.687 | 37,133,856 | -0.09(-0.94%) |
May 15, 2013 | 9.647 | 9.815 | 9.635 | 9.778 | 38,831,204 | +0.30(+3.17%) |
May 13, 2013 | 9.435 | 9.505 | 9.393 | 9.478 | 26,749,180 | +0.01(+0.12%) |
May 10, 2013 | 9.415 | 9.471 | 9.359 | 9.466 | 30,846,074 | +0.06(+0.63%) |
May 09, 2013 | 9.448 | 9.496 | 9.353 | 9.407 | 35,010,820 | -0.05(-0.49%) |
May 08, 2013 | 9.351 | 9.459 | 9.337 | 9.454 | 22,575,198 | +0.09(+0.91%) |
May 07, 2013 | 9.312 | 9.374 | 9.263 | 9.368 | 31,872,462 | +0.09(+0.96%) |
May 06, 2013 | 9.242 | 9.302 | 9.233 | 9.279 | 24,853,892 | +0.06(+0.69%) |
May 03, 2013 | 9.203 | 9.277 | 9.039 | 9.215 | 36,485,320 | +0.18(+1.95%) |
May 02, 2013 | 8.923 | 9.060 | 8.909 | 9.039 | 40,890,464 | +0.16(+1.80%) |