Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 12.99 | 13.06 | 12.95 | 12.98 | 53,995,568 | -0.01(-0.06%) |
Nov 27, 2013 | 13.02 | 13.07 | 12.93 | 12.98 | 92,052,552 | -0.04(-0.31%) |
Nov 26, 2013 | 12.99 | 13.10 | 12.97 | 13.03 | 139,575,424 | +0.06(+0.44%) |
Nov 25, 2013 | 12.85 | 13.11 | 12.84 | 12.97 | 186,957,488 | +0.14(+1.09%) |
Nov 22, 2013 | 12.87 | 12.95 | 12.80 | 12.83 | 134,513,536 | +0.04(+0.32%) |
Nov 21, 2013 | 12.48 | 12.80 | 12.47 | 12.79 | 172,254,240 | +0.37(+2.97%) |
Nov 20, 2013 | 12.51 | 12.52 | 12.37 | 12.42 | 130,415,216 | -0.05(-0.39%) |
Nov 19, 2013 | 12.28 | 12.55 | 12.28 | 12.47 | 195,869,504 | +0.23(+1.88%) |
Nov 18, 2013 | 12.28 | 12.44 | 12.19 | 12.24 | 177,006,032 | +0.00(+0.00%) |
Nov 15, 2013 | 12.13 | 12.26 | 12.11 | 12.24 | 128,593,400 | +0.10(+0.84%) |
Nov 14, 2013 | 12.04 | 12.16 | 11.98 | 12.14 | 156,740,512 | +0.13(+1.06%) |
Nov 13, 2013 | 11.69 | 12.01 | 11.65 | 12.01 | 155,489,696 | +0.26(+2.23%) |
Nov 12, 2013 | 11.75 | 11.86 | 11.70 | 11.75 | 84,539,304 | -0.07(-0.56%) |
Nov 11, 2013 | 11.70 | 11.83 | 11.68 | 11.81 | 80,634,600 | +0.07(+0.56%) |
Nov 08, 2013 | 11.37 | 11.75 | 11.35 | 11.75 | 192,907,632 | +0.43(+3.77%) |
Nov 07, 2013 | 11.48 | 11.51 | 11.32 | 11.32 | 98,164,256 | -0.13(-1.15%) |
Nov 06, 2013 | 11.47 | 11.50 | 11.41 | 11.45 | 80,896,536 | +0.02(+0.22%) |
Nov 05, 2013 | 11.47 | 11.50 | 11.40 | 11.43 | 87,111,960 | -0.09(-0.78%) |
Nov 04, 2013 | 11.56 | 11.58 | 11.48 | 11.52 | 64,446,664 | +0.02(+0.14%) |
Nov 01, 2013 | 11.48 | 11.57 | 11.45 | 11.50 | 92,182,696 | +0.04(+0.36%) |
Oct 31, 2013 | 11.59 | 11.61 | 11.45 | 11.46 | 128,525,256 | -0.16(-1.41%) |
Oct 30, 2013 | 11.64 | 11.72 | 11.61 | 11.62 | 92,707,592 | +0.02(+0.14%) |
Oct 29, 2013 | 11.70 | 11.72 | 11.53 | 11.61 | 96,550,552 | -0.07(-0.56%) |
Oct 28, 2013 | 11.72 | 11.75 | 11.66 | 11.67 | 75,630,288 | -0.02(-0.21%) |
Oct 25, 2013 | 11.61 | 11.70 | 11.60 | 11.70 | 71,434,664 | +0.07(+0.63%) |
Oct 24, 2013 | 11.58 | 11.65 | 11.54 | 11.62 | 104,861,528 | -0.03(-0.28%) |
Oct 23, 2013 | 11.85 | 11.88 | 11.62 | 11.66 | 131,674,088 | -0.25(-2.13%) |
Oct 22, 2013 | 11.93 | 12.00 | 11.85 | 11.91 | 123,095,704 | +0.00(+0.00%) |
Oct 21, 2013 | 11.92 | 11.97 | 11.87 | 11.91 | 110,922,592 | -0.09(-0.75%) |
Oct 18, 2013 | 12.04 | 12.07 | 11.92 | 12.00 | 118,243,952 | -0.02(-0.20%) |
Oct 17, 2013 | 11.85 | 12.02 | 11.82 | 12.02 | 114,255,008 | +0.08(+0.69%) |
Oct 16, 2013 | 11.75 | 11.98 | 11.74 | 11.94 | 186,733,568 | +0.26(+2.25%) |
Oct 15, 2013 | 11.80 | 11.84 | 11.66 | 11.68 | 121,214,408 | -0.09(-0.77%) |
Oct 14, 2013 | 11.53 | 11.80 | 11.52 | 11.77 | 95,296,024 | +0.13(+1.13%) |
Oct 11, 2013 | 11.68 | 11.71 | 11.57 | 11.64 | 101,706,408 | -0.03(-0.28%) |
Oct 10, 2013 | 11.51 | 11.69 | 11.49 | 11.67 | 124,165,064 | +0.32(+2.82%) |
Oct 09, 2013 | 11.25 | 11.43 | 11.23 | 11.35 | 116,854,408 | +0.12(+1.10%) |
Oct 08, 2013 | 11.34 | 11.40 | 11.22 | 11.23 | 112,604,336 | -0.10(-0.87%) |
Oct 07, 2013 | 11.41 | 11.44 | 11.32 | 11.33 | 78,414,176 | -0.20(-1.71%) |
Oct 04, 2013 | 11.50 | 11.55 | 11.45 | 11.52 | 77,412,392 | +0.04(+0.36%) |
Oct 03, 2013 | 11.54 | 11.57 | 11.34 | 11.48 | 115,776,760 | -0.05(-0.43%) |
Oct 02, 2013 | 11.33 | 11.57 | 11.31 | 11.53 | 108,056,128 | +0.13(+1.15%) |
Oct 01, 2013 | 11.36 | 11.42 | 11.33 | 11.40 | 69,766,128 | +0.08(+0.72%) |
Sep 30, 2013 | 11.22 | 11.43 | 11.15 | 11.32 | 126,880,848 | -0.08(-0.72%) |
Sep 27, 2013 | 11.47 | 11.51 | 11.38 | 11.40 | 96,505,512 | -0.15(-1.28%) |
Sep 26, 2013 | 11.64 | 11.66 | 11.47 | 11.55 | 108,621,352 | -0.05(-0.43%) |
Sep 25, 2013 | 11.58 | 11.68 | 11.57 | 11.60 | 105,118,064 | +0.04(+0.36%) |
Sep 24, 2013 | 11.63 | 11.69 | 11.49 | 11.56 | 116,674,824 | -0.04(-0.35%) |
Sep 23, 2013 | 11.74 | 11.75 | 11.56 | 11.60 | 154,439,472 | -0.25(-2.08%) |
Sep 20, 2013 | 12.02 | 12.02 | 11.84 | 11.84 | 176,994,192 | -0.14(-1.16%) |
Sep 19, 2013 | 12.14 | 12.16 | 11.96 | 11.98 | 96,892,288 | -0.09(-0.71%) |
Sep 18, 2013 | 11.92 | 12.16 | 11.88 | 12.07 | 142,542,016 | +0.14(+1.13%) |
Sep 17, 2013 | 11.92 | 11.99 | 11.81 | 11.93 | 89,552,296 | +0.02(+0.14%) |
Sep 16, 2013 | 12.00 | 12.04 | 11.92 | 11.92 | 79,862,120 | +0.03(+0.28%) |
Sep 13, 2013 | 11.86 | 11.93 | 11.85 | 11.88 | 69,241,328 | +0.01(+0.07%) |
Sep 12, 2013 | 12.02 | 12.04 | 11.86 | 11.88 | 76,993,648 | -0.14(-1.16%) |
Sep 11, 2013 | 11.94 | 12.04 | 11.91 | 12.02 | 98,568,816 | +0.03(+0.27%) |
Sep 10, 2013 | 11.91 | 12.05 | 11.91 | 11.98 | 113,048,856 | +0.11(+0.90%) |
Sep 09, 2013 | 11.82 | 11.88 | 11.79 | 11.88 | 64,142,692 | +0.10(+0.84%) |
Sep 06, 2013 | 11.87 | 11.89 | 11.70 | 11.78 | 92,064,048 | -0.01(-0.07%) |
Sep 05, 2013 | 11.82 | 11.93 | 11.78 | 11.79 | 86,467,200 | +0.04(+0.35%) |
Sep 04, 2013 | 11.66 | 11.81 | 11.65 | 11.75 | 85,077,320 | +0.07(+0.56%) |