Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2013 | 12.09 | 12.20 | 12.07 | 12.18 | 131,634,576 | +0.29(+2.40%) |
Jul 31, 2013 | 11.88 | 12.10 | 11.87 | 11.89 | 157,037,440 | +0.07(+0.55%) |
Jul 30, 2013 | 11.88 | 11.92 | 11.78 | 11.83 | 87,848,216 | +0.00(+0.00%) |
Jul 29, 2013 | 11.94 | 11.98 | 11.77 | 11.83 | 108,776,232 | -0.17(-1.43%) |
Jul 26, 2013 | 11.98 | 12.02 | 11.91 | 12.00 | 90,560,768 | -0.08(-0.67%) |
Jul 25, 2013 | 11.91 | 12.10 | 11.85 | 12.08 | 109,551,304 | +0.10(+0.82%) |
Jul 24, 2013 | 12.22 | 12.22 | 11.96 | 11.98 | 144,329,680 | -0.19(-1.54%) |
Jul 23, 2013 | 12.20 | 12.24 | 12.11 | 12.17 | 139,449,712 | +0.02(+0.13%) |
Jul 22, 2013 | 11.99 | 12.21 | 11.94 | 12.16 | 137,782,048 | +0.14(+1.15%) |
Jul 19, 2013 | 12.02 | 12.02 | 11.89 | 12.02 | 167,176,048 | -0.01(-0.07%) |
Jul 18, 2013 | 11.73 | 12.10 | 11.73 | 12.02 | 271,850,944 | +0.35(+3.00%) |
Jul 17, 2013 | 11.45 | 11.76 | 11.44 | 11.67 | 306,199,776 | +0.33(+2.95%) |
Jul 16, 2013 | 11.35 | 11.42 | 11.22 | 11.34 | 178,865,136 | +0.03(+0.29%) |
Jul 15, 2013 | 11.35 | 11.36 | 11.21 | 11.31 | 111,284,904 | +0.08(+0.73%) |
Jul 12, 2013 | 11.03 | 11.24 | 10.97 | 11.23 | 152,182,352 | +0.22(+2.00%) |
Jul 11, 2013 | 11.03 | 11.06 | 10.86 | 11.01 | 114,780,008 | +0.11(+1.05%) |
Jul 10, 2013 | 11.01 | 11.02 | 10.84 | 10.89 | 127,316,856 | -0.13(-1.18%) |
Jul 09, 2013 | 10.89 | 11.02 | 10.79 | 11.02 | 130,063,024 | +0.20(+1.88%) |
Jul 08, 2013 | 10.68 | 10.89 | 10.66 | 10.82 | 131,768,408 | +0.18(+1.68%) |
Jul 05, 2013 | 10.58 | 10.66 | 10.52 | 10.64 | 99,130,864 | +0.19(+1.79%) |
Jul 03, 2013 | 10.44 | 10.46 | 10.37 | 10.45 | 46,608,704 | -0.06(-0.54%) |
Jul 02, 2013 | 10.55 | 10.67 | 10.43 | 10.51 | 102,618,168 | -0.02(-0.23%) |
Jul 01, 2013 | 10.55 | 10.67 | 10.53 | 10.53 | 101,946,096 | +0.06(+0.55%) |
Jun 28, 2013 | 10.57 | 10.59 | 10.46 | 10.48 | 110,836,040 | -0.12(-1.15%) |
Jun 27, 2013 | 10.46 | 10.62 | 10.41 | 10.60 | 152,832,784 | +0.20(+1.96%) |
Jun 26, 2013 | 10.46 | 10.47 | 10.33 | 10.40 | 129,142,040 | +0.07(+0.71%) |
Jun 25, 2013 | 10.27 | 10.40 | 10.13 | 10.32 | 162,828,720 | +0.30(+3.01%) |
Jun 24, 2013 | 10.10 | 10.14 | 9.882 | 10.02 | 195,960,240 | -0.32(-3.07%) |
Jun 21, 2013 | 10.58 | 10.59 | 10.09 | 10.34 | 240,587,328 | -0.16(-1.55%) |
Jun 20, 2013 | 10.66 | 10.71 | 10.43 | 10.50 | 227,879,040 | -0.24(-2.27%) |
Jun 19, 2013 | 10.82 | 10.92 | 10.73 | 10.75 | 127,277,080 | -0.07(-0.60%) |
Jun 18, 2013 | 10.77 | 10.87 | 10.75 | 10.81 | 82,440,952 | +0.05(+0.45%) |
Jun 17, 2013 | 10.73 | 10.80 | 10.70 | 10.76 | 141,548,288 | +0.11(+1.07%) |
Jun 14, 2013 | 10.78 | 10.79 | 10.62 | 10.65 | 124,440,408 | -0.11(-1.06%) |
Jun 13, 2013 | 10.59 | 10.80 | 10.57 | 10.76 | 126,999,632 | +0.12(+1.15%) |
Jun 12, 2013 | 10.79 | 10.79 | 10.57 | 10.64 | 143,826,512 | -0.05(-0.46%) |
Jun 11, 2013 | 10.68 | 10.82 | 10.65 | 10.69 | 130,421,960 | -0.15(-1.35%) |
Jun 10, 2013 | 10.99 | 11.04 | 10.80 | 10.84 | 128,329,488 | -0.07(-0.60%) |
Jun 07, 2013 | 10.86 | 10.91 | 10.71 | 10.90 | 148,594,848 | +0.15(+1.36%) |
Jun 06, 2013 | 10.65 | 10.79 | 10.47 | 10.75 | 174,584,400 | +0.09(+0.84%) |
Jun 05, 2013 | 10.82 | 10.96 | 10.57 | 10.66 | 227,760,976 | -0.21(-1.95%) |
Jun 04, 2013 | 11.00 | 11.13 | 10.84 | 10.88 | 159,510,864 | -0.15(-1.40%) |