Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 11.36 | 11.51 | 11.34 | 11.40 | 99,023,456 | -0.14(-1.17%) |
Jan 30, 2014 | 11.47 | 11.56 | 11.44 | 11.53 | 84,278,152 | +0.16(+1.43%) |
Jan 29, 2014 | 11.38 | 11.48 | 11.34 | 11.37 | 118,840,816 | -0.14(-1.18%) |
Jan 28, 2014 | 11.41 | 11.52 | 11.40 | 11.51 | 63,908,928 | +0.15(+1.33%) |
Jan 27, 2014 | 11.44 | 11.50 | 11.29 | 11.35 | 119,058,696 | -0.07(-0.62%) |
Jan 24, 2014 | 11.63 | 11.63 | 11.43 | 11.43 | 130,287,296 | -0.27(-2.27%) |
Jan 23, 2014 | 11.83 | 11.84 | 11.64 | 11.69 | 96,591,248 | -0.19(-1.64%) |
Jan 22, 2014 | 11.90 | 11.91 | 11.85 | 11.89 | 33,432,764 | +0.01(+0.05%) |
Jan 21, 2014 | 11.93 | 11.94 | 11.81 | 11.88 | 76,609,200 | +0.01(+0.09%) |
Jan 17, 2014 | 11.92 | 11.87 | 11.87 | 11.87 | 130,555,736 | -0.04(-0.32%) |
Jan 16, 2014 | 11.95 | 11.96 | 11.88 | 11.91 | 86,782,320 | -0.08(-0.63%) |
Jan 15, 2014 | 11.84 | 11.99 | 11.84 | 11.98 | 113,942,664 | +0.14(+1.19%) |
Jan 14, 2014 | 11.81 | 11.86 | 11.75 | 11.84 | 57,905,028 | +0.10(+0.83%) |
Jan 13, 2014 | 11.91 | 11.93 | 11.72 | 11.74 | 78,732,448 | -0.18(-1.50%) |
Jan 10, 2014 | 11.94 | 11.96 | 11.87 | 11.92 | 67,236,088 | -0.02(-0.18%) |
Jan 09, 2014 | 11.94 | 11.96 | 11.87 | 11.94 | 53,654,656 | +0.04(+0.36%) |
Jan 08, 2014 | 11.89 | 11.92 | 11.85 | 11.90 | 66,353,556 | +0.04(+0.34%) |
Jan 07, 2014 | 11.92 | 11.92 | 11.83 | 11.86 | 87,753,912 | +0.00(+0.02%) |
Jan 06, 2014 | 11.90 | 11.94 | 11.84 | 11.86 | 64,057,636 | +0.01(+0.09%) |
Jan 03, 2014 | 11.78 | 11.89 | 11.78 | 11.85 | 45,552,060 | +0.08(+0.69%) |
Jan 02, 2014 | 11.81 | 11.82 | 11.73 | 11.77 | 65,525,668 | -0.07(-0.55%) |
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%) |