Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 03, 2013 | 11.72 | 11.79 | 11.62 | 11.68 | 90,816,744 | +0.11(+0.92%) |
Aug 30, 2013 | 11.66 | 11.68 | 11.53 | 11.57 | 89,347,312 | -0.04(-0.35%) |
Aug 29, 2013 | 11.59 | 11.72 | 11.57 | 11.61 | 92,343,512 | +0.04(+0.35%) |
Aug 28, 2013 | 11.53 | 11.68 | 11.47 | 11.57 | 117,313,344 | +0.01(+0.07%) |
Aug 27, 2013 | 11.69 | 11.81 | 11.56 | 11.57 | 148,780,400 | -0.31(-2.62%) |
Aug 26, 2013 | 11.91 | 12.05 | 11.88 | 11.88 | 83,748,920 | -0.07(-0.55%) |
Aug 23, 2013 | 11.96 | 12.04 | 11.89 | 11.94 | 82,595,472 | +0.00(+0.00%) |
Aug 22, 2013 | 11.86 | 11.97 | 11.80 | 11.94 | 92,923,904 | +0.19(+1.60%) |
Aug 21, 2013 | 11.69 | 11.87 | 11.64 | 11.75 | 111,182,528 | +0.04(+0.35%) |
Aug 20, 2013 | 11.62 | 11.79 | 11.46 | 11.71 | 139,257,264 | +0.11(+0.99%) |
Aug 19, 2013 | 11.78 | 11.79 | 11.58 | 11.60 | 119,697,904 | -0.22(-1.87%) |
Aug 16, 2013 | 11.71 | 11.86 | 11.65 | 11.82 | 128,054,280 | +0.08(+0.70%) |
Aug 15, 2013 | 11.85 | 11.86 | 11.73 | 11.74 | 120,143,752 | -0.23(-1.92%) |
Aug 14, 2013 | 11.93 | 12.09 | 11.92 | 11.97 | 95,247,080 | +0.07(+0.62%) |
Aug 13, 2013 | 11.86 | 11.98 | 11.75 | 11.89 | 91,836,128 | +0.08(+0.69%) |
Aug 12, 2013 | 11.77 | 11.86 | 11.74 | 11.81 | 74,090,736 | -0.03(-0.28%) |
Aug 09, 2013 | 11.93 | 11.98 | 11.80 | 11.84 | 89,069,000 | -0.13(-1.10%) |
Aug 08, 2013 | 12.03 | 12.05 | 11.84 | 11.98 | 107,810,688 | +0.07(+0.55%) |
Aug 07, 2013 | 11.83 | 11.94 | 11.68 | 11.91 | 156,484,512 | -0.09(-0.75%) |
Aug 06, 2013 | 12.08 | 12.10 | 11.99 | 12.00 | 101,092,656 | -0.13(-1.08%) |
Aug 05, 2013 | 12.11 | 12.16 | 12.05 | 12.13 | 75,092,536 | -0.03(-0.27%) |
Aug 02, 2013 | 12.20 | 12.22 | 12.11 | 12.16 | 101,721,888 | -0.09(-0.74%) |