Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 10.15 | 10.22 | 10.13 | 10.16 | 25,086,866 | +0.03(+0.29%) |
Nov 27, 2013 | 10.03 | 10.16 | 9.997 | 10.13 | 53,069,424 | +0.10(+0.95%) |
Nov 26, 2013 | 10.14 | 10.14 | 10.02 | 10.03 | 44,402,500 | -0.04(-0.41%) |
Nov 25, 2013 | 10.17 | 10.19 | 10.07 | 10.07 | 42,241,048 | -0.04(-0.41%) |
Nov 22, 2013 | 10.18 | 10.19 | 10.11 | 10.12 | 50,101,584 | -0.05(-0.47%) |
Nov 21, 2013 | 10.12 | 10.20 | 10.10 | 10.16 | 55,559,748 | +0.10(+1.00%) |
Nov 20, 2013 | 10.04 | 10.16 | 10.01 | 10.06 | 52,256,924 | +0.03(+0.30%) |
Nov 19, 2013 | 10.10 | 10.13 | 10.00 | 10.03 | 45,017,840 | -0.07(-0.65%) |
Nov 18, 2013 | 10.15 | 10.22 | 10.06 | 10.10 | 52,391,480 | -0.05(-0.53%) |
Nov 15, 2013 | 10.19 | 10.20 | 10.11 | 10.15 | 55,668,256 | -0.01(-0.12%) |
Nov 14, 2013 | 10.18 | 10.23 | 10.12 | 10.16 | 59,654,528 | -0.01(-0.06%) |
Nov 13, 2013 | 9.907 | 10.17 | 9.896 | 10.17 | 65,733,236 | +0.23(+2.27%) |
Nov 12, 2013 | 9.991 | 10.02 | 9.907 | 9.943 | 52,805,456 | -0.10(-1.01%) |
Nov 11, 2013 | 10.03 | 10.19 | 9.949 | 10.04 | 49,678,156 | +0.02(+0.24%) |
Nov 08, 2013 | 9.907 | 10.03 | 9.878 | 10.02 | 65,559,404 | +0.18(+1.81%) |
Nov 07, 2013 | 10.06 | 10.06 | 9.830 | 9.842 | 79,798,432 | -0.21(-2.13%) |
Nov 06, 2013 | 10.20 | 10.23 | 10.02 | 10.06 | 62,249,792 | -0.11(-1.05%) |
Nov 05, 2013 | 10.04 | 10.19 | 10.01 | 10.16 | 73,062,616 | +0.05(+0.53%) |
Nov 04, 2013 | 10.09 | 10.12 | 9.979 | 10.11 | 57,101,028 | +0.07(+0.65%) |
Nov 01, 2013 | 10.25 | 10.25 | 9.967 | 10.04 | 88,269,904 | -0.13(-1.29%) |
Oct 31, 2013 | 10.28 | 10.31 | 10.17 | 10.18 | 64,962,828 | -0.14(-1.33%) |
Oct 30, 2013 | 10.48 | 10.49 | 10.26 | 10.31 | 66,789,792 | -0.10(-0.97%) |
Oct 29, 2013 | 10.39 | 10.42 | 10.29 | 10.41 | 62,303,772 | +0.02(+0.23%) |
Oct 28, 2013 | 10.44 | 10.48 | 10.36 | 10.39 | 62,732,484 | -0.02(-0.17%) |
Oct 25, 2013 | 10.55 | 10.55 | 10.30 | 10.41 | 80,356,672 | -0.09(-0.90%) |
Oct 24, 2013 | 10.65 | 10.66 | 10.43 | 10.50 | 120,504,456 | +0.14(+1.37%) |
Oct 23, 2013 | 10.44 | 10.47 | 10.28 | 10.36 | 76,600,304 | -0.05(-0.45%) |
Oct 22, 2013 | 10.38 | 10.45 | 10.31 | 10.41 | 50,738,424 | +0.06(+0.57%) |
Oct 21, 2013 | 10.40 | 10.41 | 10.29 | 10.35 | 37,409,992 | -0.02(-0.17%) |
Oct 18, 2013 | 10.36 | 10.38 | 10.31 | 10.37 | 38,934,116 | +0.04(+0.40%) |
Oct 17, 2013 | 10.19 | 10.34 | 10.19 | 10.32 | 45,392,176 | +0.10(+0.98%) |
Oct 16, 2013 | 10.10 | 10.22 | 10.07 | 10.22 | 55,828,696 | +0.19(+1.89%) |
Oct 15, 2013 | 10.16 | 10.18 | 10.02 | 10.03 | 66,273,872 | -0.12(-1.22%) |
Oct 14, 2013 | 10.01 | 10.20 | 10.01 | 10.16 | 52,635,856 | +0.04(+0.41%) |
Oct 11, 2013 | 10.06 | 10.12 | 9.981 | 10.12 | 52,111,712 | +0.11(+1.06%) |
Oct 10, 2013 | 9.975 | 10.05 | 9.952 | 10.01 | 79,203,712 | +0.18(+1.87%) |
Oct 09, 2013 | 9.763 | 9.899 | 9.668 | 9.828 | 85,937,408 | +0.07(+0.73%) |
Oct 08, 2013 | 9.952 | 9.964 | 9.727 | 9.757 | 76,695,200 | -0.18(-1.84%) |
Oct 07, 2013 | 9.969 | 10.02 | 9.940 | 9.940 | 51,140,256 | -0.17(-1.64%) |
Oct 04, 2013 | 10.03 | 10.14 | 10.02 | 10.11 | 42,274,248 | +0.08(+0.83%) |
Oct 03, 2013 | 10.12 | 10.15 | 9.910 | 10.02 | 61,867,672 | -0.15(-1.51%) |
Oct 02, 2013 | 10.11 | 10.18 | 10.02 | 10.18 | 49,788,632 | +0.01(+0.12%) |
Oct 01, 2013 | 10.01 | 10.25 | 10.01 | 10.16 | 70,529,064 | +0.19(+1.90%) |
Sep 30, 2013 | 9.916 | 10.06 | 9.869 | 9.975 | 61,672,728 | -0.11(-1.06%) |
Sep 27, 2013 | 10.15 | 10.17 | 10.05 | 10.08 | 57,540,360 | -0.13(-1.27%) |
Sep 26, 2013 | 10.21 | 10.28 | 10.12 | 10.21 | 54,599,320 | +0.05(+0.47%) |
Sep 25, 2013 | 10.20 | 10.28 | 10.15 | 10.16 | 53,480,960 | -0.04(-0.41%) |
Sep 24, 2013 | 10.19 | 10.29 | 10.10 | 10.21 | 56,599,884 | +0.04(+0.35%) |
Sep 23, 2013 | 10.21 | 10.26 | 10.04 | 10.17 | 72,157,384 | -0.11(-1.09%) |
Sep 20, 2013 | 10.47 | 10.47 | 10.23 | 10.28 | 81,111,352 | -0.16(-1.53%) |
Sep 19, 2013 | 10.50 | 10.51 | 10.35 | 10.44 | 51,908,828 | +0.02(+0.20%) |
Sep 18, 2013 | 10.27 | 10.51 | 10.25 | 10.42 | 76,251,912 | +0.11(+1.06%) |
Sep 17, 2013 | 10.26 | 10.32 | 10.23 | 10.31 | 39,146,504 | +0.05(+0.52%) |
Sep 16, 2013 | 10.40 | 10.40 | 10.23 | 10.26 | 45,742,212 | +0.00(+0.00%) |
Sep 13, 2013 | 10.32 | 10.34 | 10.22 | 10.26 | 36,497,608 | -0.02(-0.23%) |
Sep 12, 2013 | 10.38 | 10.38 | 10.24 | 10.28 | 45,358,032 | -0.09(-0.86%) |
Sep 11, 2013 | 10.35 | 10.40 | 10.28 | 10.37 | 55,605,220 | -0.01(-0.06%) |
Sep 10, 2013 | 10.34 | 10.45 | 10.27 | 10.38 | 77,455,568 | +0.14(+1.39%) |
Sep 09, 2013 | 10.12 | 10.29 | 10.11 | 10.24 | 64,691,548 | +0.18(+1.82%) |
Sep 06, 2013 | 10.25 | 10.25 | 9.946 | 10.05 | 104,418,248 | -0.18(-1.73%) |
Sep 05, 2013 | 10.11 | 10.26 | 10.07 | 10.23 | 94,315,520 | +0.23(+2.31%) |
Sep 04, 2013 | 9.686 | 10.06 | 9.680 | 9.999 | 117,224,584 | +0.34(+3.49%) |