Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 10.99 | 11.10 | 10.98 | 10.99 | 85,154,264 | +0.01(+0.05%) |
Jul 30, 2013 | 11.03 | 11.06 | 10.96 | 10.99 | 44,758,148 | -0.01(-0.05%) |
Jul 29, 2013 | 11.05 | 11.05 | 10.95 | 10.99 | 53,910,124 | -0.08(-0.73%) |
Jul 26, 2013 | 11.03 | 11.08 | 10.96 | 11.08 | 57,333,968 | -0.01(-0.10%) |
Jul 25, 2013 | 11.05 | 11.09 | 10.98 | 11.09 | 70,004,904 | +0.01(+0.10%) |
Jul 24, 2013 | 11.20 | 11.20 | 11.05 | 11.08 | 68,369,904 | -0.08(-0.72%) |
Jul 23, 2013 | 11.23 | 11.23 | 11.15 | 11.16 | 56,278,316 | -0.04(-0.38%) |
Jul 22, 2013 | 11.13 | 11.20 | 11.11 | 11.20 | 49,639,524 | +0.08(+0.68%) |
Jul 19, 2013 | 11.11 | 11.12 | 11.05 | 11.12 | 61,598,900 | +0.01(+0.05%) |
Jul 18, 2013 | 11.01 | 11.12 | 11.00 | 11.12 | 87,724,880 | +0.16(+1.47%) |
Jul 17, 2013 | 10.95 | 11.01 | 10.92 | 10.96 | 69,751,568 | +0.03(+0.30%) |
Jul 16, 2013 | 10.97 | 11.00 | 10.88 | 10.92 | 67,528,496 | -0.04(-0.39%) |
Jul 15, 2013 | 10.99 | 10.99 | 10.90 | 10.97 | 48,837,528 | +0.05(+0.44%) |
Jul 12, 2013 | 10.87 | 10.92 | 10.84 | 10.92 | 80,307,384 | +0.08(+0.69%) |
Jul 11, 2013 | 10.89 | 10.89 | 10.76 | 10.84 | 112,647,960 | +0.10(+0.95%) |
Jul 10, 2013 | 10.77 | 10.80 | 10.68 | 10.74 | 107,596,656 | -0.06(-0.57%) |
Jul 09, 2013 | 10.78 | 10.81 | 10.75 | 10.80 | 141,023,712 | +0.09(+0.85%) |
Jul 08, 2013 | 10.70 | 10.75 | 10.68 | 10.71 | 88,827,312 | +0.08(+0.73%) |
Jul 05, 2013 | 10.57 | 10.64 | 10.49 | 10.64 | 70,525,760 | +0.19(+1.80%) |
Jul 03, 2013 | 10.41 | 10.47 | 10.38 | 10.45 | 46,675,232 | -0.03(-0.31%) |
Jul 02, 2013 | 10.47 | 10.59 | 10.43 | 10.48 | 112,443,544 | +0.01(+0.10%) |
Jul 01, 2013 | 10.51 | 10.73 | 10.46 | 10.47 | 111,294,336 | +0.03(+0.33%) |
Jun 28, 2013 | 10.46 | 10.48 | 10.38 | 10.43 | 95,944,792 | -0.07(-0.64%) |
Jun 27, 2013 | 10.44 | 10.52 | 10.42 | 10.50 | 80,180,000 | +0.13(+1.29%) |
Jun 26, 2013 | 10.36 | 10.40 | 10.30 | 10.37 | 124,494,560 | +0.10(+1.02%) |
Jun 25, 2013 | 10.18 | 10.31 | 10.15 | 10.26 | 121,424,616 | +0.19(+1.86%) |
Jun 24, 2013 | 10.13 | 10.18 | 9.970 | 10.07 | 146,588,176 | -0.18(-1.78%) |
Jun 21, 2013 | 10.33 | 10.34 | 10.14 | 10.26 | 159,662,528 | +0.01(+0.09%) |
Jun 20, 2013 | 10.38 | 10.42 | 10.21 | 10.25 | 192,400,528 | -0.23(-2.17%) |
Jun 19, 2013 | 10.62 | 10.63 | 10.46 | 10.47 | 114,655,592 | -0.14(-1.33%) |
Jun 18, 2013 | 10.56 | 10.65 | 10.55 | 10.62 | 64,059,100 | +0.07(+0.63%) |
Jun 17, 2013 | 10.53 | 10.60 | 10.49 | 10.55 | 86,456,312 | +0.10(+0.97%) |
Jun 14, 2013 | 10.57 | 10.60 | 10.43 | 10.45 | 83,031,072 | -0.14(-1.29%) |
Jun 13, 2013 | 10.38 | 10.60 | 10.36 | 10.58 | 130,624,240 | +0.20(+1.88%) |
Jun 12, 2013 | 10.57 | 10.58 | 10.37 | 10.39 | 120,128,560 | -0.11(-1.07%) |
Jun 11, 2013 | 10.57 | 10.61 | 10.49 | 10.50 | 132,200,744 | -0.18(-1.65%) |
Jun 10, 2013 | 10.73 | 10.74 | 10.64 | 10.68 | 123,467,248 | +0.01(+0.05%) |
Jun 07, 2013 | 10.55 | 10.69 | 10.52 | 10.67 | 99,608,216 | +0.18(+1.73%) |
Jun 06, 2013 | 10.34 | 10.50 | 10.27 | 10.49 | 133,505,048 | +0.14(+1.39%) |
Jun 05, 2013 | 10.50 | 10.54 | 10.31 | 10.35 | 164,845,440 | -0.17(-1.63%) |
Jun 04, 2013 | 10.63 | 10.69 | 10.49 | 10.52 | 117,408,360 | -0.10(-0.91%) |
Jun 03, 2013 | 10.65 | 10.66 | 10.45 | 10.61 | 187,549,728 | +0.01(+0.10%) |
May 31, 2013 | 10.75 | 10.80 | 10.60 | 10.60 | 112,272,176 | -0.18(-1.64%) |
May 30, 2013 | 10.67 | 10.82 | 10.65 | 10.78 | 104,014,944 | +0.13(+1.20%) |
May 29, 2013 | 10.59 | 10.70 | 10.57 | 10.65 | 90,354,664 | -0.00(-0.00%) |
May 28, 2013 | 10.69 | 10.75 | 10.60 | 10.65 | 89,385,296 | +0.11(+1.02%) |
May 24, 2013 | 10.48 | 10.55 | 10.43 | 10.54 | 94,403,392 | +0.01(+0.10%) |
May 23, 2013 | 10.45 | 10.59 | 10.42 | 10.53 | 112,036,416 | -0.06(-0.60%) |
May 22, 2013 | 10.73 | 10.88 | 10.55 | 10.60 | 179,551,808 | -0.11(-1.05%) |
May 21, 2013 | 10.70 | 10.76 | 10.68 | 10.71 | 67,779,696 | +0.03(+0.25%) |
May 20, 2013 | 10.65 | 10.74 | 10.64 | 10.68 | 61,440,392 | +0.02(+0.20%) |
May 17, 2013 | 10.57 | 10.67 | 10.57 | 10.66 | 89,712,504 | +0.14(+1.32%) |
May 16, 2013 | 10.57 | 10.63 | 10.50 | 10.52 | 70,173,024 | -0.07(-0.66%) |
May 15, 2013 | 10.50 | 10.62 | 10.47 | 10.59 | 88,284,184 | +0.27(+2.64%) |
May 13, 2013 | 10.27 | 10.34 | 10.24 | 10.32 | 58,897,364 | +0.03(+0.31%) |
May 10, 2013 | 10.26 | 10.29 | 10.22 | 10.29 | 99,771,464 | +0.04(+0.42%) |
May 09, 2013 | 10.33 | 10.33 | 10.22 | 10.24 | 70,698,240 | -0.07(-0.70%) |
May 08, 2013 | 10.23 | 10.33 | 10.20 | 10.32 | 118,471,408 | +0.08(+0.81%) |
May 07, 2013 | 10.22 | 10.27 | 10.16 | 10.23 | 73,942,640 | +0.05(+0.52%) |
May 06, 2013 | 10.10 | 10.19 | 10.10 | 10.18 | 44,598,680 | +0.11(+1.06%) |
May 03, 2013 | 10.07 | 10.10 | 10.06 | 10.07 | 76,605,016 | +0.11(+1.07%) |
May 02, 2013 | 9.914 | 9.983 | 9.898 | 9.967 | 82,099,456 | +0.09(+0.87%) |