Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 10.27 | 10.34 | 10.26 | 10.28 | 24,785,822 | +0.03(+0.29%) |
Nov 27, 2013 | 10.15 | 10.29 | 10.12 | 10.25 | 52,432,588 | +0.10(+0.95%) |
Nov 26, 2013 | 10.26 | 10.26 | 10.14 | 10.15 | 43,869,668 | -0.04(-0.41%) |
Nov 25, 2013 | 10.29 | 10.32 | 10.19 | 10.20 | 41,734,152 | -0.04(-0.41%) |
Nov 22, 2013 | 10.30 | 10.32 | 10.23 | 10.24 | 49,500,364 | -0.05(-0.47%) |
Nov 21, 2013 | 10.24 | 10.32 | 10.22 | 10.29 | 54,893,028 | +0.10(+1.00%) |
Nov 20, 2013 | 10.17 | 10.28 | 10.14 | 10.18 | 51,629,840 | +0.03(+0.30%) |
Nov 19, 2013 | 10.23 | 10.25 | 10.12 | 10.15 | 44,477,624 | -0.07(-0.65%) |
Nov 18, 2013 | 10.27 | 10.34 | 10.18 | 10.22 | 51,762,780 | -0.05(-0.53%) |
Nov 15, 2013 | 10.31 | 10.32 | 10.23 | 10.27 | 55,000,236 | -0.01(-0.12%) |
Nov 14, 2013 | 10.30 | 10.35 | 10.24 | 10.29 | 58,938,668 | -0.01(-0.06%) |
Nov 13, 2013 | 10.03 | 10.29 | 10.02 | 10.29 | 64,944,436 | +0.23(+2.27%) |
Nov 12, 2013 | 10.11 | 10.14 | 10.03 | 10.06 | 52,171,788 | -0.10(-1.01%) |
Nov 11, 2013 | 10.15 | 10.32 | 10.07 | 10.17 | 49,082,016 | +0.02(+0.24%) |
Nov 08, 2013 | 10.03 | 10.15 | 9.998 | 10.14 | 64,772,688 | +0.18(+1.81%) |
Nov 07, 2013 | 10.18 | 10.18 | 9.950 | 9.962 | 78,840,848 | -0.22(-2.13%) |
Nov 06, 2013 | 10.33 | 10.35 | 10.14 | 10.18 | 61,502,792 | -0.11(-1.05%) |
Nov 05, 2013 | 10.17 | 10.32 | 10.13 | 10.29 | 72,185,864 | +0.05(+0.53%) |
Nov 04, 2013 | 10.21 | 10.24 | 10.10 | 10.23 | 56,415,816 | +0.07(+0.65%) |
Nov 01, 2013 | 10.38 | 10.38 | 10.09 | 10.17 | 87,210,656 | -0.13(-1.29%) |
Oct 31, 2013 | 10.41 | 10.43 | 10.29 | 10.30 | 64,183,272 | -0.14(-1.33%) |
Oct 30, 2013 | 10.61 | 10.62 | 10.38 | 10.44 | 65,988,312 | -0.10(-0.97%) |
Oct 29, 2013 | 10.52 | 10.55 | 10.42 | 10.54 | 61,556,132 | +0.02(+0.23%) |
Oct 28, 2013 | 10.57 | 10.61 | 10.49 | 10.52 | 61,979,696 | -0.02(-0.17%) |
Oct 25, 2013 | 10.68 | 10.68 | 10.43 | 10.53 | 79,392,400 | -0.10(-0.90%) |
Oct 24, 2013 | 10.78 | 10.78 | 10.56 | 10.63 | 119,058,408 | +0.14(+1.37%) |
Oct 23, 2013 | 10.57 | 10.60 | 10.41 | 10.49 | 75,681,104 | -0.05(-0.45%) |
Oct 22, 2013 | 10.50 | 10.58 | 10.44 | 10.53 | 50,129,564 | +0.06(+0.57%) |
Oct 21, 2013 | 10.53 | 10.53 | 10.42 | 10.47 | 36,961,072 | -0.02(-0.17%) |
Oct 18, 2013 | 10.49 | 10.50 | 10.43 | 10.49 | 38,466,908 | +0.04(+0.40%) |
Oct 17, 2013 | 10.32 | 10.47 | 10.32 | 10.45 | 44,847,472 | +0.10(+0.98%) |
Oct 16, 2013 | 10.22 | 10.35 | 10.19 | 10.35 | 55,158,756 | +0.19(+1.89%) |
Oct 15, 2013 | 10.28 | 10.30 | 10.14 | 10.16 | 65,478,588 | -0.13(-1.22%) |
Oct 14, 2013 | 10.13 | 10.32 | 10.13 | 10.28 | 52,004,228 | +0.04(+0.41%) |
Oct 11, 2013 | 10.19 | 10.25 | 10.10 | 10.24 | 51,486,372 | +0.11(+1.06%) |
Oct 10, 2013 | 10.10 | 10.17 | 10.07 | 10.13 | 78,253,272 | +0.19(+1.87%) |
Oct 09, 2013 | 9.881 | 10.02 | 9.785 | 9.947 | 84,906,160 | +0.07(+0.73%) |
Oct 08, 2013 | 10.07 | 10.08 | 9.845 | 9.875 | 75,774,864 | -0.19(-1.84%) |
Oct 07, 2013 | 10.09 | 10.14 | 10.06 | 10.06 | 50,526,576 | -0.17(-1.64%) |
Oct 04, 2013 | 10.16 | 10.26 | 10.14 | 10.23 | 41,766,960 | +0.08(+0.83%) |
Oct 03, 2013 | 10.24 | 10.28 | 10.03 | 10.14 | 61,125,260 | -0.16(-1.51%) |
Oct 02, 2013 | 10.23 | 10.31 | 10.14 | 10.30 | 49,191,172 | +0.01(+0.12%) |
Oct 01, 2013 | 10.13 | 10.38 | 10.13 | 10.29 | 69,682,720 | +0.19(+1.90%) |
Sep 30, 2013 | 10.04 | 10.18 | 9.989 | 10.10 | 60,932,656 | -0.11(-1.06%) |
Sep 27, 2013 | 10.28 | 10.29 | 10.17 | 10.20 | 56,849,876 | -0.13(-1.27%) |
Sep 26, 2013 | 10.33 | 10.40 | 10.25 | 10.34 | 53,944,128 | +0.05(+0.47%) |
Sep 25, 2013 | 10.32 | 10.41 | 10.28 | 10.29 | 52,839,188 | -0.04(-0.41%) |
Sep 24, 2013 | 10.31 | 10.41 | 10.22 | 10.33 | 55,920,684 | +0.04(+0.35%) |
Sep 23, 2013 | 10.34 | 10.38 | 10.16 | 10.29 | 71,291,504 | -0.11(-1.09%) |
Sep 20, 2013 | 10.60 | 10.60 | 10.35 | 10.41 | 80,138,016 | -0.16(-1.53%) |
Sep 19, 2013 | 10.62 | 10.64 | 10.48 | 10.57 | 51,285,924 | +0.02(+0.20%) |
Sep 18, 2013 | 10.39 | 10.64 | 10.38 | 10.55 | 75,336,896 | +0.11(+1.06%) |
Sep 17, 2013 | 10.38 | 10.44 | 10.35 | 10.44 | 38,676,748 | +0.05(+0.52%) |
Sep 16, 2013 | 10.52 | 10.53 | 10.35 | 10.38 | 45,193,308 | +0.00(+0.00%) |
Sep 13, 2013 | 10.44 | 10.47 | 10.34 | 10.38 | 36,059,636 | -0.02(-0.23%) |
Sep 12, 2013 | 10.50 | 10.51 | 10.36 | 10.41 | 44,813,740 | -0.09(-0.86%) |
Sep 11, 2013 | 10.47 | 10.52 | 10.41 | 10.50 | 54,937,960 | -0.01(-0.06%) |
Sep 10, 2013 | 10.47 | 10.58 | 10.40 | 10.50 | 76,526,104 | +0.14(+1.39%) |
Sep 09, 2013 | 10.24 | 10.42 | 10.23 | 10.36 | 63,915,252 | +0.19(+1.82%) |
Sep 06, 2013 | 10.37 | 10.38 | 10.07 | 10.17 | 103,165,240 | -0.18(-1.73%) |
Sep 05, 2013 | 10.23 | 10.38 | 10.19 | 10.35 | 93,183,744 | +0.23(+2.31%) |
Sep 04, 2013 | 9.803 | 10.19 | 9.797 | 10.12 | 115,817,888 | +0.34(+3.49%) |