Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 11.52 | 11.54 | 11.38 | 11.39 | 129,306,960 | -0.16(-1.41%) |
Oct 30, 2013 | 11.57 | 11.65 | 11.54 | 11.55 | 93,271,448 | +0.02(+0.14%) |
Oct 29, 2013 | 11.63 | 11.65 | 11.46 | 11.54 | 97,137,784 | -0.07(-0.56%) |
Oct 28, 2013 | 11.65 | 11.67 | 11.58 | 11.60 | 76,090,280 | -0.02(-0.21%) |
Oct 25, 2013 | 11.54 | 11.63 | 11.53 | 11.63 | 71,869,136 | +0.07(+0.64%) |
Oct 24, 2013 | 11.51 | 11.58 | 11.47 | 11.55 | 105,499,304 | -0.03(-0.28%) |
Oct 23, 2013 | 11.78 | 11.80 | 11.55 | 11.58 | 132,474,944 | -0.25(-2.13%) |
Oct 22, 2013 | 11.86 | 11.93 | 11.78 | 11.84 | 123,844,384 | +0.00(+0.00%) |
Oct 21, 2013 | 11.85 | 11.89 | 11.80 | 11.84 | 111,597,232 | -0.09(-0.75%) |
Oct 18, 2013 | 11.97 | 12.00 | 11.85 | 11.93 | 118,963,120 | -0.02(-0.20%) |
Oct 17, 2013 | 11.78 | 11.95 | 11.75 | 11.95 | 114,949,920 | +0.08(+0.69%) |
Oct 16, 2013 | 11.67 | 11.91 | 11.67 | 11.87 | 187,869,296 | +0.26(+2.25%) |
Oct 15, 2013 | 11.73 | 11.76 | 11.58 | 11.61 | 121,951,648 | -0.09(-0.77%) |
Oct 14, 2013 | 11.46 | 11.73 | 11.45 | 11.70 | 95,875,624 | +0.13(+1.13%) |
Oct 11, 2013 | 11.61 | 11.64 | 11.50 | 11.57 | 102,324,992 | -0.03(-0.28%) |
Oct 10, 2013 | 11.44 | 11.62 | 11.42 | 11.60 | 124,920,240 | +0.32(+2.82%) |
Oct 09, 2013 | 11.19 | 11.36 | 11.16 | 11.28 | 117,565,128 | +0.12(+1.10%) |
Oct 08, 2013 | 11.28 | 11.33 | 11.15 | 11.16 | 113,289,208 | -0.10(-0.87%) |
Oct 07, 2013 | 11.34 | 11.37 | 11.25 | 11.26 | 78,891,096 | -0.20(-1.71%) |
Oct 04, 2013 | 11.43 | 11.48 | 11.38 | 11.45 | 77,883,216 | +0.04(+0.36%) |
Oct 03, 2013 | 11.47 | 11.50 | 11.28 | 11.41 | 116,480,928 | -0.05(-0.43%) |
Oct 02, 2013 | 11.26 | 11.50 | 11.24 | 11.46 | 108,713,336 | +0.13(+1.15%) |
Oct 01, 2013 | 11.29 | 11.35 | 11.26 | 11.33 | 70,190,456 | +0.08(+0.72%) |
Sep 30, 2013 | 11.16 | 11.36 | 11.09 | 11.25 | 127,652,552 | -0.08(-0.72%) |
Sep 27, 2013 | 11.41 | 11.44 | 11.32 | 11.33 | 97,092,464 | -0.15(-1.28%) |
Sep 26, 2013 | 11.57 | 11.59 | 11.40 | 11.48 | 109,282,000 | -0.05(-0.42%) |
Sep 25, 2013 | 11.51 | 11.61 | 11.50 | 11.53 | 105,757,400 | +0.04(+0.35%) |
Sep 24, 2013 | 11.56 | 11.62 | 11.42 | 11.49 | 117,384,456 | -0.04(-0.35%) |
Sep 23, 2013 | 11.67 | 11.68 | 11.49 | 11.53 | 155,378,784 | -0.24(-2.08%) |
Sep 20, 2013 | 11.95 | 11.95 | 11.77 | 11.77 | 178,070,688 | -0.14(-1.16%) |
Sep 19, 2013 | 12.07 | 12.09 | 11.89 | 11.91 | 97,481,592 | -0.09(-0.71%) |
Sep 18, 2013 | 11.85 | 12.08 | 11.81 | 12.00 | 143,408,976 | +0.13(+1.13%) |
Sep 17, 2013 | 11.85 | 11.92 | 11.74 | 11.86 | 90,096,960 | +0.02(+0.14%) |
Sep 16, 2013 | 11.93 | 11.97 | 11.85 | 11.85 | 80,347,848 | +0.03(+0.28%) |
Sep 13, 2013 | 11.79 | 11.86 | 11.78 | 11.81 | 69,662,456 | +0.01(+0.07%) |
Sep 12, 2013 | 11.94 | 11.97 | 11.79 | 11.80 | 77,461,928 | -0.14(-1.16%) |
Sep 11, 2013 | 11.87 | 11.97 | 11.84 | 11.94 | 99,168,320 | +0.03(+0.27%) |
Sep 10, 2013 | 11.84 | 11.98 | 11.84 | 11.91 | 113,736,432 | +0.11(+0.90%) |
Sep 09, 2013 | 11.75 | 11.81 | 11.72 | 11.80 | 64,532,812 | +0.10(+0.84%) |
Sep 06, 2013 | 11.80 | 11.82 | 11.63 | 11.71 | 92,623,992 | -0.01(-0.07%) |
Sep 05, 2013 | 11.75 | 11.86 | 11.71 | 11.72 | 86,993,104 | +0.04(+0.35%) |
Sep 04, 2013 | 11.59 | 11.74 | 11.58 | 11.67 | 85,594,768 | +0.07(+0.56%) |
Sep 03, 2013 | 11.65 | 11.72 | 11.55 | 11.61 | 91,369,104 | +0.11(+0.92%) |
Aug 30, 2013 | 11.59 | 11.61 | 11.46 | 11.50 | 89,890,736 | -0.04(-0.35%) |
Aug 29, 2013 | 11.52 | 11.65 | 11.50 | 11.54 | 92,905,152 | +0.04(+0.35%) |
Aug 28, 2013 | 11.46 | 11.61 | 11.40 | 11.50 | 118,026,856 | +0.01(+0.07%) |
Aug 27, 2013 | 11.62 | 11.74 | 11.49 | 11.50 | 149,685,312 | -0.31(-2.62%) |
Aug 26, 2013 | 11.84 | 11.98 | 11.80 | 11.80 | 84,258,288 | -0.07(-0.55%) |
Aug 23, 2013 | 11.89 | 11.97 | 11.82 | 11.87 | 83,097,832 | +0.00(+0.00%) |
Aug 22, 2013 | 11.79 | 11.89 | 11.73 | 11.87 | 93,489,080 | +0.19(+1.60%) |
Aug 21, 2013 | 11.62 | 11.80 | 11.57 | 11.68 | 111,858,760 | +0.04(+0.35%) |
Aug 20, 2013 | 11.55 | 11.72 | 11.39 | 11.64 | 140,104,240 | +0.11(+0.99%) |
Aug 19, 2013 | 11.71 | 11.72 | 11.51 | 11.53 | 120,425,928 | -0.22(-1.87%) |
Aug 16, 2013 | 11.64 | 11.79 | 11.58 | 11.75 | 128,833,120 | +0.08(+0.70%) |
Aug 15, 2013 | 11.78 | 11.79 | 11.66 | 11.67 | 120,874,480 | -0.23(-1.92%) |
Aug 14, 2013 | 11.85 | 12.02 | 11.85 | 11.89 | 95,826,384 | +0.07(+0.62%) |
Aug 13, 2013 | 11.79 | 11.91 | 11.67 | 11.82 | 92,394,688 | +0.08(+0.69%) |
Aug 12, 2013 | 11.69 | 11.79 | 11.67 | 11.74 | 74,541,368 | -0.03(-0.28%) |
Aug 09, 2013 | 11.86 | 11.90 | 11.73 | 11.77 | 89,610,728 | -0.13(-1.10%) |
Aug 08, 2013 | 11.96 | 11.98 | 11.76 | 11.90 | 108,466,408 | +0.07(+0.55%) |
Aug 07, 2013 | 11.76 | 11.87 | 11.61 | 11.84 | 157,436,256 | -0.09(-0.75%) |
Aug 06, 2013 | 12.01 | 12.02 | 11.92 | 11.93 | 101,707,512 | -0.13(-1.08%) |
Aug 05, 2013 | 12.03 | 12.09 | 11.98 | 12.06 | 75,549,256 | -0.03(-0.27%) |
Aug 02, 2013 | 12.12 | 12.15 | 12.04 | 12.09 | 102,340,576 | -0.09(-0.74%) |