Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 11.59 | 11.61 | 11.45 | 11.46 | 128,528,976 | -0.16(-1.41%) |
Oct 30, 2013 | 11.64 | 11.72 | 11.61 | 11.62 | 92,710,272 | +0.02(+0.14%) |
Oct 29, 2013 | 11.70 | 11.72 | 11.53 | 11.61 | 96,553,344 | -0.07(-0.56%) |
Oct 28, 2013 | 11.72 | 11.75 | 11.65 | 11.67 | 75,632,480 | -0.02(-0.21%) |
Oct 25, 2013 | 11.61 | 11.70 | 11.60 | 11.70 | 71,436,728 | +0.07(+0.63%) |
Oct 24, 2013 | 11.58 | 11.65 | 11.54 | 11.62 | 104,864,560 | -0.03(-0.28%) |
Oct 23, 2013 | 11.85 | 11.88 | 11.62 | 11.65 | 131,677,896 | -0.25(-2.14%) |
Oct 22, 2013 | 11.93 | 12.00 | 11.85 | 11.91 | 123,099,264 | +0.00(+0.00%) |
Oct 21, 2013 | 11.92 | 11.97 | 11.87 | 11.91 | 110,925,800 | -0.09(-0.75%) |
Oct 18, 2013 | 12.04 | 12.07 | 11.92 | 12.00 | 118,247,368 | -0.02(-0.20%) |
Oct 17, 2013 | 11.85 | 12.02 | 11.82 | 12.02 | 114,258,312 | +0.08(+0.69%) |
Oct 16, 2013 | 11.75 | 11.98 | 11.74 | 11.94 | 186,738,976 | +0.26(+2.25%) |
Oct 15, 2013 | 11.80 | 11.84 | 11.65 | 11.68 | 121,217,920 | -0.09(-0.77%) |
Oct 14, 2013 | 11.53 | 11.80 | 11.52 | 11.77 | 95,298,784 | +0.13(+1.13%) |
Oct 11, 2013 | 11.68 | 11.71 | 11.57 | 11.64 | 101,709,352 | -0.03(-0.28%) |
Oct 10, 2013 | 11.51 | 11.69 | 11.49 | 11.67 | 124,168,656 | +0.32(+2.82%) |
Oct 09, 2013 | 11.25 | 11.43 | 11.23 | 11.35 | 116,857,784 | +0.12(+1.10%) |
Oct 08, 2013 | 11.34 | 11.40 | 11.22 | 11.23 | 112,607,592 | -0.10(-0.87%) |
Oct 07, 2013 | 11.41 | 11.44 | 11.32 | 11.33 | 78,416,440 | -0.20(-1.71%) |
Oct 04, 2013 | 11.50 | 11.55 | 11.45 | 11.52 | 77,414,632 | +0.04(+0.36%) |
Oct 03, 2013 | 11.54 | 11.56 | 11.34 | 11.48 | 115,780,112 | -0.05(-0.43%) |
Oct 02, 2013 | 11.33 | 11.56 | 11.31 | 11.53 | 108,059,256 | +0.13(+1.15%) |
Oct 01, 2013 | 11.36 | 11.42 | 11.33 | 11.40 | 69,768,152 | +0.08(+0.72%) |
Sep 30, 2013 | 11.22 | 11.43 | 11.15 | 11.32 | 126,884,520 | -0.08(-0.72%) |
Sep 27, 2013 | 11.47 | 11.51 | 11.38 | 11.40 | 96,508,304 | -0.15(-1.28%) |
Sep 26, 2013 | 11.64 | 11.66 | 11.47 | 11.55 | 108,624,496 | -0.05(-0.42%) |
Sep 25, 2013 | 11.58 | 11.68 | 11.57 | 11.60 | 105,121,104 | +0.04(+0.35%) |
Sep 24, 2013 | 11.63 | 11.69 | 11.49 | 11.56 | 116,678,200 | -0.04(-0.35%) |
Sep 23, 2013 | 11.74 | 11.75 | 11.56 | 11.60 | 154,443,936 | -0.25(-2.08%) |
Sep 20, 2013 | 12.02 | 12.02 | 11.84 | 11.84 | 176,999,312 | -0.14(-1.16%) |
Sep 19, 2013 | 12.14 | 12.16 | 11.96 | 11.98 | 96,895,088 | -0.09(-0.71%) |
Sep 18, 2013 | 11.92 | 12.16 | 11.88 | 12.07 | 142,546,144 | +0.14(+1.13%) |
Sep 17, 2013 | 11.92 | 11.99 | 11.81 | 11.93 | 89,554,880 | +0.02(+0.14%) |
Sep 16, 2013 | 12.00 | 12.04 | 11.92 | 11.92 | 79,864,432 | +0.03(+0.28%) |
Sep 13, 2013 | 11.86 | 11.93 | 11.85 | 11.88 | 69,243,328 | +0.01(+0.07%) |
Sep 12, 2013 | 12.02 | 12.04 | 11.86 | 11.88 | 76,995,880 | -0.14(-1.16%) |
Sep 11, 2013 | 11.94 | 12.04 | 11.91 | 12.02 | 98,571,664 | +0.03(+0.27%) |
Sep 10, 2013 | 11.91 | 12.05 | 11.91 | 11.98 | 113,052,128 | +0.11(+0.90%) |
Sep 09, 2013 | 11.82 | 11.88 | 11.79 | 11.88 | 64,144,548 | +0.10(+0.84%) |
Sep 06, 2013 | 11.87 | 11.89 | 11.70 | 11.78 | 92,066,712 | -0.01(-0.07%) |
Sep 05, 2013 | 11.82 | 11.93 | 11.78 | 11.79 | 86,469,704 | +0.04(+0.35%) |
Sep 04, 2013 | 11.66 | 11.81 | 11.65 | 11.75 | 85,079,776 | +0.07(+0.56%) |
Sep 03, 2013 | 11.72 | 11.79 | 11.62 | 11.68 | 90,819,376 | +0.11(+0.92%) |
Aug 30, 2013 | 11.66 | 11.68 | 11.53 | 11.57 | 89,349,896 | -0.04(-0.35%) |
Aug 29, 2013 | 11.59 | 11.72 | 11.57 | 11.61 | 92,346,184 | +0.04(+0.35%) |
Aug 28, 2013 | 11.53 | 11.68 | 11.47 | 11.57 | 117,316,736 | +0.01(+0.07%) |
Aug 27, 2013 | 11.69 | 11.81 | 11.56 | 11.56 | 148,784,704 | -0.31(-2.62%) |
Aug 26, 2013 | 11.91 | 12.05 | 11.88 | 11.88 | 83,751,344 | -0.07(-0.55%) |
Aug 23, 2013 | 11.96 | 12.04 | 11.89 | 11.94 | 82,597,864 | +0.00(+0.00%) |
Aug 22, 2013 | 11.86 | 11.97 | 11.80 | 11.94 | 92,926,592 | +0.19(+1.60%) |
Aug 21, 2013 | 11.69 | 11.87 | 11.64 | 11.75 | 111,185,752 | +0.04(+0.35%) |
Aug 20, 2013 | 11.62 | 11.79 | 11.46 | 11.71 | 139,261,296 | +0.11(+0.99%) |
Aug 19, 2013 | 11.78 | 11.79 | 11.58 | 11.60 | 119,701,376 | -0.22(-1.87%) |
Aug 16, 2013 | 11.71 | 11.86 | 11.65 | 11.82 | 128,057,984 | +0.08(+0.70%) |
Aug 15, 2013 | 11.85 | 11.86 | 11.73 | 11.74 | 120,147,224 | -0.23(-1.92%) |
Aug 14, 2013 | 11.93 | 12.09 | 11.92 | 11.97 | 95,249,832 | +0.07(+0.62%) |
Aug 13, 2013 | 11.86 | 11.98 | 11.75 | 11.89 | 91,838,784 | +0.08(+0.69%) |
Aug 12, 2013 | 11.77 | 11.86 | 11.74 | 11.81 | 74,092,880 | -0.03(-0.28%) |
Aug 09, 2013 | 11.93 | 11.97 | 11.80 | 11.84 | 89,071,576 | -0.13(-1.09%) |
Aug 08, 2013 | 12.03 | 12.05 | 11.84 | 11.97 | 107,813,816 | +0.07(+0.55%) |
Aug 07, 2013 | 11.83 | 11.94 | 11.68 | 11.91 | 156,489,040 | -0.09(-0.75%) |
Aug 06, 2013 | 12.08 | 12.10 | 11.99 | 12.00 | 101,095,576 | -0.13(-1.08%) |
Aug 05, 2013 | 12.11 | 12.16 | 12.05 | 12.13 | 75,094,704 | -0.03(-0.27%) |
Aug 02, 2013 | 12.20 | 12.22 | 12.11 | 12.16 | 101,724,832 | -0.09(-0.74%) |