Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 11.79 | 11.83 | 11.83 | 11.83 | 42,071,428 | +0.06(+0.51%) |
Dec 30, 2013 | 11.79 | 11.81 | 11.76 | 11.77 | 29,763,436 | -0.02(-0.18%) |
Dec 27, 2013 | 11.80 | 11.81 | 11.77 | 11.79 | 22,072,374 | -0.01(-0.05%) |
Dec 26, 2013 | 11.81 | 11.81 | 11.77 | 11.80 | 27,539,482 | +0.03(+0.23%) |
Dec 24, 2013 | 11.77 | 11.78 | 11.74 | 11.77 | 13,670,440 | +0.02(+0.18%) |
Dec 23, 2013 | 11.75 | 11.78 | 11.73 | 11.75 | 54,569,800 | +0.06(+0.49%) |
Dec 20, 2013 | 11.65 | 11.73 | 11.64 | 11.69 | 121,849,528 | +0.07(+0.59%) |
Dec 19, 2013 | 11.61 | 11.66 | 11.59 | 11.62 | 84,758,640 | -0.02(-0.14%) |
Dec 18, 2013 | 11.41 | 11.65 | 11.31 | 11.64 | 183,678,544 | +0.26(+2.32%) |
Dec 17, 2013 | 11.45 | 11.45 | 11.37 | 11.38 | 49,518,336 | -0.08(-0.66%) |
Dec 16, 2013 | 11.44 | 11.48 | 11.43 | 11.45 | 126,477,512 | +0.07(+0.61%) |
Dec 13, 2013 | 11.41 | 11.44 | 11.36 | 11.38 | 134,495,488 | +0.01(+0.09%) |
Dec 12, 2013 | 11.37 | 11.42 | 11.34 | 11.37 | 72,265,136 | +0.00(+0.00%) |
Dec 11, 2013 | 11.54 | 11.54 | 11.35 | 11.37 | 118,355,432 | -0.16(-1.35%) |
Dec 10, 2013 | 11.55 | 11.60 | 11.53 | 11.53 | 57,151,196 | -0.04(-0.37%) |
Dec 09, 2013 | 11.57 | 11.60 | 11.55 | 11.57 | 40,951,980 | +0.05(+0.42%) |
Dec 06, 2013 | 11.50 | 11.55 | 11.45 | 11.52 | 56,356,272 | +0.16(+1.37%) |
Dec 05, 2013 | 11.43 | 11.45 | 11.36 | 11.37 | 66,421,996 | -0.11(-0.94%) |
Dec 04, 2013 | 11.40 | 11.53 | 11.38 | 11.47 | 81,189,432 | +0.03(+0.24%) |
Dec 03, 2013 | 11.51 | 11.57 | 11.39 | 11.45 | 51,161,416 | -0.12(-1.02%) |
Dec 02, 2013 | 11.59 | 11.65 | 11.53 | 11.57 | 56,467,952 | -0.01(-0.05%) |
Nov 29, 2013 | 11.66 | 11.66 | 11.57 | 11.57 | 22,307,726 | -0.04(-0.37%) |
Nov 27, 2013 | 11.61 | 11.63 | 11.58 | 11.61 | 29,686,710 | +0.03(+0.28%) |
Nov 26, 2013 | 11.60 | 11.64 | 11.58 | 11.58 | 49,651,512 | -0.01(-0.09%) |
Nov 25, 2013 | 11.61 | 11.64 | 11.57 | 11.59 | 51,299,388 | +0.02(+0.14%) |
Nov 22, 2013 | 11.53 | 11.58 | 11.51 | 11.58 | 51,433,364 | +0.05(+0.47%) |
Nov 21, 2013 | 11.39 | 11.54 | 11.39 | 11.52 | 68,845,080 | +0.16(+1.44%) |
Nov 20, 2013 | 11.42 | 11.45 | 11.32 | 11.36 | 59,205,008 | -0.04(-0.31%) |
Nov 19, 2013 | 11.38 | 11.45 | 11.36 | 11.39 | 53,835,036 | +0.02(+0.14%) |
Nov 18, 2013 | 11.43 | 11.46 | 11.35 | 11.38 | 79,283,008 | -0.01(-0.05%) |
Nov 15, 2013 | 11.34 | 11.39 | 11.32 | 11.38 | 69,193,864 | +0.05(+0.48%) |
Nov 14, 2013 | 11.23 | 11.33 | 11.21 | 11.33 | 64,755,420 | +0.10(+0.89%) |
Nov 13, 2013 | 11.09 | 11.28 | 11.07 | 11.23 | 76,111,608 | +0.09(+0.85%) |
Nov 12, 2013 | 11.22 | 11.23 | 11.10 | 11.13 | 52,397,232 | -0.10(-0.93%) |
Nov 11, 2013 | 11.24 | 11.26 | 11.19 | 11.24 | 43,395,340 | +0.00(+0.02%) |
Nov 08, 2013 | 10.99 | 11.24 | 10.98 | 11.24 | 118,695,424 | +0.26(+2.33%) |
Nov 07, 2013 | 11.14 | 11.16 | 10.98 | 10.98 | 80,916,336 | -0.12(-1.12%) |
Nov 06, 2013 | 11.11 | 11.13 | 11.08 | 11.11 | 51,192,140 | +0.05(+0.46%) |
Nov 05, 2013 | 11.08 | 11.10 | 11.04 | 11.05 | 48,038,660 | -0.06(-0.53%) |
Nov 04, 2013 | 11.12 | 11.13 | 11.08 | 11.11 | 34,763,868 | +0.01(+0.05%) |
Nov 01, 2013 | 11.08 | 11.12 | 11.05 | 11.11 | 61,932,552 | +0.03(+0.26%) |
Oct 31, 2013 | 11.18 | 11.19 | 11.08 | 11.08 | 90,564,832 | -0.12(-1.06%) |
Oct 30, 2013 | 11.26 | 11.27 | 11.16 | 11.20 | 65,717,588 | -0.05(-0.41%) |
Oct 29, 2013 | 11.23 | 11.25 | 11.20 | 11.24 | 40,658,292 | +0.03(+0.29%) |
Oct 28, 2013 | 11.23 | 11.24 | 11.19 | 11.21 | 39,101,020 | -0.03(-0.24%) |
Oct 25, 2013 | 11.20 | 11.24 | 11.17 | 11.24 | 52,067,876 | +0.05(+0.43%) |
Oct 24, 2013 | 11.21 | 11.21 | 11.14 | 11.19 | 51,506,044 | +0.02(+0.15%) |
Oct 23, 2013 | 11.21 | 11.23 | 11.15 | 11.17 | 66,235,856 | -0.09(-0.81%) |
Oct 22, 2013 | 11.29 | 11.33 | 11.25 | 11.26 | 57,836,432 | +0.02(+0.19%) |
Oct 21, 2013 | 11.27 | 11.29 | 11.23 | 11.24 | 54,155,136 | -0.02(-0.20%) |
Oct 18, 2013 | 11.27 | 11.29 | 11.19 | 11.26 | 77,680,032 | +0.02(+0.19%) |
Oct 17, 2013 | 11.07 | 11.26 | 11.07 | 11.24 | 98,724,000 | +0.10(+0.90%) |
Oct 16, 2013 | 10.99 | 11.16 | 10.98 | 11.14 | 139,603,104 | +0.23(+2.10%) |
Oct 15, 2013 | 10.99 | 11.03 | 10.89 | 10.91 | 85,976,888 | -0.08(-0.73%) |
Oct 14, 2013 | 10.87 | 11.01 | 10.85 | 10.99 | 68,516,408 | +0.05(+0.49%) |
Oct 11, 2013 | 10.85 | 10.95 | 10.82 | 10.94 | 72,127,520 | +0.06(+0.57%) |
Oct 10, 2013 | 10.72 | 10.89 | 10.71 | 10.88 | 140,715,344 | +0.30(+2.85%) |
Oct 09, 2013 | 10.57 | 10.62 | 10.49 | 10.58 | 146,213,456 | +0.04(+0.33%) |
Oct 08, 2013 | 10.68 | 10.69 | 10.53 | 10.54 | 135,265,616 | -0.13(-1.26%) |
Oct 07, 2013 | 10.71 | 10.75 | 10.67 | 10.68 | 53,963,020 | -0.12(-1.15%) |
Oct 04, 2013 | 10.72 | 10.81 | 10.71 | 10.80 | 55,176,272 | +0.09(+0.81%) |
Oct 03, 2013 | 10.77 | 10.78 | 10.63 | 10.71 | 86,422,920 | -0.08(-0.75%) |
Oct 02, 2013 | 10.73 | 10.81 | 10.70 | 10.80 | 70,472,640 | -0.00(-0.03%) |