Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 11.16 | 11.36 | 11.09 | 11.25 | 127,656,248 | -0.08(-0.72%) |
Sep 27, 2013 | 11.41 | 11.44 | 11.32 | 11.33 | 97,095,280 | -0.15(-1.28%) |
Sep 26, 2013 | 11.57 | 11.59 | 11.40 | 11.48 | 109,285,160 | -0.05(-0.42%) |
Sep 25, 2013 | 11.51 | 11.61 | 11.50 | 11.53 | 105,760,464 | +0.04(+0.36%) |
Sep 24, 2013 | 11.56 | 11.62 | 11.42 | 11.49 | 117,387,856 | -0.04(-0.35%) |
Sep 23, 2013 | 11.67 | 11.68 | 11.49 | 11.53 | 155,383,280 | -0.24(-2.08%) |
Sep 20, 2013 | 11.95 | 11.95 | 11.77 | 11.77 | 178,075,840 | -0.14(-1.16%) |
Sep 19, 2013 | 12.07 | 12.09 | 11.89 | 11.91 | 97,484,416 | -0.09(-0.71%) |
Sep 18, 2013 | 11.85 | 12.08 | 11.81 | 12.00 | 143,413,120 | +0.13(+1.13%) |
Sep 17, 2013 | 11.85 | 11.92 | 11.74 | 11.86 | 90,099,568 | +0.02(+0.14%) |
Sep 16, 2013 | 11.93 | 11.97 | 11.85 | 11.85 | 80,350,176 | +0.03(+0.28%) |
Sep 13, 2013 | 11.79 | 11.86 | 11.78 | 11.81 | 69,664,472 | +0.01(+0.07%) |
Sep 12, 2013 | 11.94 | 11.97 | 11.79 | 11.80 | 77,464,176 | -0.14(-1.16%) |
Sep 11, 2013 | 11.87 | 11.97 | 11.84 | 11.94 | 99,171,184 | +0.03(+0.27%) |
Sep 10, 2013 | 11.84 | 11.98 | 11.84 | 11.91 | 113,739,728 | +0.11(+0.90%) |
Sep 09, 2013 | 11.75 | 11.81 | 11.71 | 11.80 | 64,534,680 | +0.10(+0.84%) |
Sep 06, 2013 | 11.80 | 11.82 | 11.63 | 11.71 | 92,626,672 | -0.01(-0.07%) |
Sep 05, 2013 | 11.75 | 11.86 | 11.71 | 11.71 | 86,995,624 | +0.04(+0.35%) |
Sep 04, 2013 | 11.59 | 11.74 | 11.58 | 11.67 | 85,597,240 | +0.07(+0.56%) |
Sep 03, 2013 | 11.65 | 11.71 | 11.55 | 11.61 | 91,371,752 | +0.11(+0.92%) |
Aug 30, 2013 | 11.59 | 11.61 | 11.46 | 11.50 | 89,893,336 | -0.04(-0.35%) |
Aug 29, 2013 | 11.52 | 11.65 | 11.50 | 11.54 | 92,907,840 | +0.04(+0.35%) |
Aug 28, 2013 | 11.46 | 11.61 | 11.40 | 11.50 | 118,030,272 | +0.01(+0.07%) |
Aug 27, 2013 | 11.62 | 11.74 | 11.49 | 11.49 | 149,689,648 | -0.31(-2.62%) |
Aug 26, 2013 | 11.84 | 11.98 | 11.80 | 11.80 | 84,260,728 | -0.07(-0.55%) |
Aug 23, 2013 | 11.89 | 11.97 | 11.82 | 11.87 | 83,100,240 | +0.00(+0.00%) |
Aug 22, 2013 | 11.79 | 11.89 | 11.73 | 11.87 | 93,491,784 | +0.19(+1.60%) |
Aug 21, 2013 | 11.62 | 11.80 | 11.57 | 11.68 | 111,862,000 | +0.04(+0.35%) |
Aug 20, 2013 | 11.55 | 11.71 | 11.39 | 11.64 | 140,108,304 | +0.11(+0.99%) |
Aug 19, 2013 | 11.71 | 11.71 | 11.51 | 11.53 | 120,429,416 | -0.22(-1.87%) |
Aug 16, 2013 | 11.64 | 11.79 | 11.58 | 11.75 | 128,836,856 | +0.08(+0.70%) |
Aug 15, 2013 | 11.78 | 11.79 | 11.66 | 11.67 | 120,877,976 | -0.23(-1.92%) |
Aug 14, 2013 | 11.85 | 12.02 | 11.85 | 11.89 | 95,829,160 | +0.07(+0.62%) |
Aug 13, 2013 | 11.79 | 11.91 | 11.67 | 11.82 | 92,397,368 | +0.08(+0.69%) |
Aug 12, 2013 | 11.69 | 11.79 | 11.67 | 11.74 | 74,543,528 | -0.03(-0.28%) |
Aug 09, 2013 | 11.86 | 11.90 | 11.73 | 11.77 | 89,613,320 | -0.13(-1.09%) |
Aug 08, 2013 | 11.96 | 11.98 | 11.76 | 11.90 | 108,469,552 | +0.07(+0.55%) |
Aug 07, 2013 | 11.76 | 11.87 | 11.61 | 11.84 | 157,440,832 | -0.09(-0.75%) |
Aug 06, 2013 | 12.01 | 12.02 | 11.92 | 11.93 | 101,710,456 | -0.13(-1.08%) |
Aug 05, 2013 | 12.03 | 12.09 | 11.98 | 12.06 | 75,551,448 | -0.03(-0.27%) |
Aug 02, 2013 | 12.12 | 12.15 | 12.04 | 12.09 | 102,343,536 | -0.09(-0.74%) |
Aug 01, 2013 | 12.09 | 12.20 | 12.07 | 12.18 | 131,638,392 | +0.29(+2.40%) |
Jul 31, 2013 | 11.88 | 12.10 | 11.87 | 11.89 | 157,041,984 | +0.07(+0.55%) |
Jul 30, 2013 | 11.88 | 11.92 | 11.78 | 11.83 | 87,850,760 | +0.00(+0.00%) |
Jul 29, 2013 | 11.93 | 11.98 | 11.77 | 11.83 | 108,779,384 | -0.17(-1.43%) |
Jul 26, 2013 | 11.98 | 12.02 | 11.91 | 12.00 | 90,563,392 | -0.08(-0.67%) |
Jul 25, 2013 | 11.91 | 12.10 | 11.85 | 12.08 | 109,554,480 | +0.10(+0.82%) |
Jul 24, 2013 | 12.22 | 12.22 | 11.96 | 11.98 | 144,333,856 | -0.19(-1.54%) |
Jul 23, 2013 | 12.20 | 12.24 | 12.11 | 12.17 | 139,453,760 | +0.02(+0.13%) |
Jul 22, 2013 | 11.99 | 12.21 | 11.93 | 12.15 | 137,786,032 | +0.14(+1.15%) |
Jul 19, 2013 | 12.02 | 12.02 | 11.89 | 12.02 | 167,180,896 | -0.01(-0.07%) |
Jul 18, 2013 | 11.73 | 12.10 | 11.73 | 12.02 | 271,858,816 | +0.35(+3.00%) |
Jul 17, 2013 | 11.45 | 11.76 | 11.44 | 11.67 | 306,208,672 | +0.33(+2.95%) |
Jul 16, 2013 | 11.35 | 11.42 | 11.22 | 11.34 | 178,870,320 | +0.03(+0.29%) |
Jul 15, 2013 | 11.35 | 11.36 | 11.21 | 11.31 | 111,288,128 | +0.08(+0.73%) |
Jul 12, 2013 | 11.03 | 11.24 | 10.97 | 11.23 | 152,186,752 | +0.22(+2.00%) |
Jul 11, 2013 | 11.03 | 11.06 | 10.86 | 11.01 | 114,783,328 | +0.11(+1.05%) |
Jul 10, 2013 | 11.01 | 11.02 | 10.84 | 10.89 | 127,320,544 | -0.13(-1.18%) |
Jul 09, 2013 | 10.89 | 11.02 | 10.79 | 11.02 | 130,066,792 | +0.20(+1.88%) |
Jul 08, 2013 | 10.68 | 10.89 | 10.66 | 10.82 | 131,772,232 | +0.18(+1.68%) |
Jul 05, 2013 | 10.58 | 10.66 | 10.52 | 10.64 | 99,133,736 | +0.19(+1.79%) |
Jul 03, 2013 | 10.44 | 10.46 | 10.37 | 10.45 | 46,610,056 | -0.06(-0.54%) |
Jul 02, 2013 | 10.55 | 10.67 | 10.43 | 10.51 | 102,621,136 | -0.02(-0.23%) |