Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 11.66 | 11.66 | 11.57 | 11.57 | 22,307,726 | -0.04(-0.37%) |
Nov 27, 2013 | 11.61 | 11.63 | 11.58 | 11.61 | 29,686,710 | +0.03(+0.28%) |
Nov 26, 2013 | 11.60 | 11.64 | 11.58 | 11.58 | 49,651,512 | -0.01(-0.09%) |
Nov 25, 2013 | 11.61 | 11.64 | 11.57 | 11.59 | 51,299,388 | +0.02(+0.14%) |
Nov 22, 2013 | 11.53 | 11.58 | 11.51 | 11.58 | 51,433,364 | +0.05(+0.47%) |
Nov 21, 2013 | 11.39 | 11.54 | 11.39 | 11.52 | 68,845,080 | +0.16(+1.44%) |
Nov 20, 2013 | 11.42 | 11.45 | 11.32 | 11.36 | 59,205,008 | -0.04(-0.31%) |
Nov 19, 2013 | 11.38 | 11.45 | 11.36 | 11.39 | 53,835,036 | +0.02(+0.14%) |
Nov 18, 2013 | 11.43 | 11.46 | 11.35 | 11.38 | 79,283,008 | -0.01(-0.05%) |
Nov 15, 2013 | 11.34 | 11.39 | 11.32 | 11.38 | 69,193,864 | +0.05(+0.48%) |
Nov 14, 2013 | 11.23 | 11.33 | 11.21 | 11.33 | 64,755,420 | +0.10(+0.89%) |
Nov 13, 2013 | 11.09 | 11.28 | 11.07 | 11.23 | 76,111,608 | +0.09(+0.85%) |
Nov 12, 2013 | 11.22 | 11.23 | 11.10 | 11.13 | 52,397,232 | -0.10(-0.93%) |
Nov 11, 2013 | 11.24 | 11.26 | 11.19 | 11.24 | 43,395,340 | +0.00(+0.02%) |
Nov 08, 2013 | 10.99 | 11.24 | 10.98 | 11.24 | 118,695,424 | +0.26(+2.33%) |
Nov 07, 2013 | 11.14 | 11.16 | 10.98 | 10.98 | 80,916,336 | -0.12(-1.12%) |
Nov 06, 2013 | 11.11 | 11.13 | 11.08 | 11.11 | 51,192,140 | +0.05(+0.46%) |
Nov 05, 2013 | 11.08 | 11.10 | 11.04 | 11.05 | 48,038,660 | -0.06(-0.53%) |
Nov 04, 2013 | 11.12 | 11.13 | 11.08 | 11.11 | 34,763,868 | +0.01(+0.05%) |
Nov 01, 2013 | 11.08 | 11.12 | 11.05 | 11.11 | 61,932,552 | +0.03(+0.26%) |
Oct 31, 2013 | 11.18 | 11.19 | 11.08 | 11.08 | 90,564,832 | -0.12(-1.06%) |
Oct 30, 2013 | 11.26 | 11.27 | 11.16 | 11.20 | 65,717,588 | -0.05(-0.41%) |
Oct 29, 2013 | 11.23 | 11.25 | 11.20 | 11.24 | 40,658,292 | +0.03(+0.29%) |
Oct 28, 2013 | 11.23 | 11.24 | 11.19 | 11.21 | 39,101,020 | -0.03(-0.24%) |
Oct 25, 2013 | 11.20 | 11.24 | 11.17 | 11.24 | 52,067,876 | +0.05(+0.43%) |
Oct 24, 2013 | 11.21 | 11.21 | 11.14 | 11.19 | 51,506,044 | +0.02(+0.15%) |
Oct 23, 2013 | 11.21 | 11.23 | 11.15 | 11.17 | 66,235,856 | -0.09(-0.81%) |
Oct 22, 2013 | 11.29 | 11.33 | 11.25 | 11.26 | 57,836,432 | +0.02(+0.19%) |
Oct 21, 2013 | 11.27 | 11.29 | 11.23 | 11.24 | 54,155,136 | -0.02(-0.20%) |
Oct 18, 2013 | 11.27 | 11.29 | 11.19 | 11.26 | 77,680,032 | +0.02(+0.19%) |
Oct 17, 2013 | 11.07 | 11.26 | 11.07 | 11.24 | 98,724,000 | +0.10(+0.90%) |
Oct 16, 2013 | 10.99 | 11.16 | 10.98 | 11.14 | 139,603,104 | +0.23(+2.10%) |
Oct 15, 2013 | 10.99 | 11.03 | 10.89 | 10.91 | 85,976,888 | -0.08(-0.73%) |
Oct 14, 2013 | 10.87 | 11.01 | 10.85 | 10.99 | 68,516,408 | +0.05(+0.49%) |
Oct 11, 2013 | 10.85 | 10.95 | 10.82 | 10.94 | 72,127,520 | +0.06(+0.57%) |
Oct 10, 2013 | 10.72 | 10.89 | 10.71 | 10.88 | 140,715,344 | +0.30(+2.85%) |
Oct 09, 2013 | 10.57 | 10.62 | 10.49 | 10.58 | 146,213,456 | +0.04(+0.33%) |
Oct 08, 2013 | 10.68 | 10.69 | 10.53 | 10.54 | 135,265,616 | -0.13(-1.26%) |
Oct 07, 2013 | 10.71 | 10.75 | 10.67 | 10.68 | 53,963,020 | -0.12(-1.15%) |
Oct 04, 2013 | 10.72 | 10.81 | 10.71 | 10.80 | 55,176,272 | +0.09(+0.81%) |
Oct 03, 2013 | 10.77 | 10.78 | 10.63 | 10.71 | 86,422,920 | -0.08(-0.75%) |
Oct 02, 2013 | 10.73 | 10.81 | 10.70 | 10.80 | 70,472,640 | -0.00(-0.03%) |
Oct 01, 2013 | 10.74 | 10.82 | 10.73 | 10.80 | 75,690,680 | +0.08(+0.70%) |
Sep 30, 2013 | 10.67 | 10.78 | 10.66 | 10.72 | 73,771,656 | -0.08(-0.70%) |
Sep 27, 2013 | 10.77 | 10.83 | 10.75 | 10.80 | 91,372,424 | -0.04(-0.37%) |
Sep 26, 2013 | 10.85 | 10.91 | 10.79 | 10.84 | 53,175,056 | +0.00(+0.00%) |
Sep 25, 2013 | 10.80 | 10.87 | 10.74 | 10.84 | 72,292,632 | +0.06(+0.55%) |
Sep 24, 2013 | 10.84 | 10.88 | 10.77 | 10.78 | 74,734,744 | -0.07(-0.62%) |
Sep 23, 2013 | 10.94 | 10.95 | 10.83 | 10.85 | 93,520,768 | -0.16(-1.42%) |
Sep 20, 2013 | 11.09 | 11.10 | 10.99 | 11.00 | 81,481,768 | -0.06(-0.56%) |
Sep 19, 2013 | 11.16 | 11.17 | 11.04 | 11.06 | 74,988,000 | -0.04(-0.39%) |
Sep 18, 2013 | 10.99 | 11.17 | 10.96 | 11.11 | 94,798,096 | +0.10(+0.88%) |
Sep 17, 2013 | 10.97 | 11.01 | 10.95 | 11.01 | 62,442,392 | +0.05(+0.49%) |
Sep 16, 2013 | 10.99 | 11.01 | 10.84 | 10.96 | 73,834,000 | +0.12(+1.11%) |
Sep 13, 2013 | 10.82 | 10.86 | 10.79 | 10.84 | 54,800,460 | +0.03(+0.25%) |
Sep 12, 2013 | 10.88 | 10.89 | 10.80 | 10.81 | 63,385,164 | -0.08(-0.71%) |
Sep 11, 2013 | 10.86 | 10.89 | 10.83 | 10.89 | 59,112,676 | +0.01(+0.12%) |
Sep 10, 2013 | 10.83 | 10.89 | 10.83 | 10.87 | 67,017,352 | +0.13(+1.17%) |
Sep 09, 2013 | 10.67 | 10.75 | 10.64 | 10.75 | 61,035,464 | +0.12(+1.16%) |
Sep 06, 2013 | 10.68 | 10.69 | 10.51 | 10.62 | 72,847,648 | +0.00(+0.00%) |
Sep 05, 2013 | 10.62 | 10.69 | 10.60 | 10.62 | 55,594,744 | +0.02(+0.23%) |
Sep 04, 2013 | 10.53 | 10.65 | 10.50 | 10.60 | 58,459,988 | +0.08(+0.79%) |