Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 11.24 | 11.53 | 11.23 | 11.38 | 61,380,044 | -0.14(-1.25%) |
Jan 30, 2014 | 11.47 | 11.59 | 11.40 | 11.52 | 58,817,560 | +0.24(+2.14%) |
Jan 29, 2014 | 11.31 | 11.44 | 11.22 | 11.28 | 84,089,736 | -0.22(-1.91%) |
Jan 28, 2014 | 11.39 | 11.54 | 11.38 | 11.50 | 55,701,548 | +0.14(+1.21%) |
Jan 27, 2014 | 11.51 | 11.56 | 11.26 | 11.36 | 101,219,520 | -0.12(-1.06%) |
Jan 24, 2014 | 11.84 | 11.85 | 11.48 | 11.49 | 110,692,664 | -0.52(-4.30%) |
Jan 23, 2014 | 12.08 | 12.08 | 11.87 | 12.00 | 56,225,132 | -0.20(-1.62%) |
Jan 22, 2014 | 12.23 | 12.24 | 12.15 | 12.20 | 32,956,234 | +0.02(+0.20%) |
Jan 21, 2014 | 12.25 | 12.26 | 12.03 | 12.18 | 41,406,352 | +0.07(+0.55%) |
Jan 17, 2014 | 12.18 | 12.11 | 12.11 | 12.11 | 70,312,648 | -0.10(-0.84%) |
Jan 16, 2014 | 12.20 | 12.23 | 12.14 | 12.21 | 30,939,364 | -0.04(-0.33%) |
Jan 15, 2014 | 12.11 | 12.29 | 12.16 | 12.25 | 44,782,772 | +0.14(+1.15%) |
Jan 14, 2014 | 11.94 | 12.13 | 11.89 | 12.11 | 46,795,544 | +0.25(+2.12%) |
Jan 13, 2014 | 12.12 | 12.19 | 11.81 | 11.86 | 70,311,000 | -0.31(-2.57%) |
Jan 10, 2014 | 12.17 | 12.20 | 12.04 | 12.18 | 37,577,060 | +0.05(+0.44%) |
Jan 09, 2014 | 12.18 | 12.19 | 12.01 | 12.12 | 49,240,800 | +0.02(+0.16%) |
Jan 08, 2014 | 12.10 | 12.15 | 12.02 | 12.10 | 54,516,560 | +0.00(+0.04%) |
Jan 07, 2014 | 12.05 | 12.14 | 12.03 | 12.10 | 40,589,352 | +0.14(+1.15%) |
Jan 06, 2014 | 12.10 | 12.11 | 11.92 | 11.96 | 60,491,152 | -0.05(-0.46%) |
Jan 03, 2014 | 12.07 | 12.12 | 11.99 | 12.02 | 46,547,176 | -0.02(-0.13%) |
Jan 02, 2014 | 12.17 | 12.18 | 11.98 | 12.03 | 59,553,192 | -0.24(-1.92%) |
Dec 31, 2013 | 12.19 | 12.27 | 12.27 | 12.27 | 55,945,796 | +0.12(+0.97%) |
Dec 30, 2013 | 12.16 | 12.18 | 12.12 | 12.15 | 27,372,222 | -0.01(-0.10%) |
Dec 27, 2013 | 12.19 | 12.20 | 12.13 | 12.16 | 35,496,768 | -0.00(-0.01%) |
Dec 26, 2013 | 12.09 | 12.17 | 12.09 | 12.16 | 29,999,708 | +0.12(+1.01%) |
Dec 24, 2013 | 11.99 | 12.05 | 11.99 | 12.04 | 18,109,620 | +0.06(+0.46%) |
Dec 23, 2013 | 11.97 | 12.00 | 11.93 | 11.99 | 33,263,240 | +0.13(+1.12%) |
Dec 20, 2013 | 11.75 | 11.91 | 11.75 | 11.85 | 49,139,504 | +0.12(+1.01%) |
Dec 19, 2013 | 11.69 | 11.75 | 11.63 | 11.73 | 57,447,888 | -0.00(-0.03%) |
Dec 18, 2013 | 11.40 | 11.75 | 11.18 | 11.74 | 81,103,360 | +0.38(+3.39%) |
Dec 17, 2013 | 11.46 | 11.46 | 11.32 | 11.35 | 48,928,500 | -0.09(-0.75%) |
Dec 16, 2013 | 11.41 | 11.51 | 11.40 | 11.44 | 53,776,852 | +0.14(+1.26%) |
Dec 13, 2013 | 11.35 | 11.37 | 11.26 | 11.30 | 57,366,684 | -0.01(-0.08%) |
Dec 12, 2013 | 11.36 | 11.39 | 11.25 | 11.31 | 57,854,752 | -0.07(-0.60%) |
Dec 11, 2013 | 11.65 | 11.65 | 11.35 | 11.37 | 62,522,816 | -0.26(-2.25%) |
Dec 10, 2013 | 11.67 | 11.72 | 11.62 | 11.64 | 44,448,120 | -0.08(-0.71%) |
Dec 09, 2013 | 11.73 | 11.76 | 11.69 | 11.72 | 31,725,276 | +0.05(+0.43%) |
Dec 06, 2013 | 11.63 | 11.69 | 11.56 | 11.67 | 47,407,876 | +0.26(+2.25%) |
Dec 05, 2013 | 11.47 | 11.51 | 11.39 | 11.41 | 53,069,888 | -0.09(-0.82%) |
Dec 04, 2013 | 11.43 | 11.61 | 11.33 | 11.51 | 74,045,880 | -0.02(-0.21%) |
Dec 03, 2013 | 11.54 | 11.62 | 11.44 | 11.53 | 51,170,616 | -0.09(-0.80%) |
Dec 02, 2013 | 11.69 | 11.73 | 11.58 | 11.62 | 41,350,452 | -0.04(-0.38%) |
Nov 29, 2013 | 11.72 | 11.77 | 11.65 | 11.67 | 26,496,222 | -0.02(-0.15%) |
Nov 27, 2013 | 11.66 | 11.71 | 11.63 | 11.69 | 41,476,104 | +0.05(+0.40%) |
Nov 26, 2013 | 11.64 | 11.70 | 11.60 | 11.64 | 33,603,276 | -0.01(-0.06%) |
Nov 25, 2013 | 11.70 | 11.70 | 11.60 | 11.65 | 40,274,388 | -0.00(-0.03%) |
Nov 22, 2013 | 11.55 | 11.66 | 11.52 | 11.65 | 33,776,100 | +0.11(+0.92%) |
Nov 21, 2013 | 11.42 | 11.56 | 11.41 | 11.54 | 38,511,920 | +0.18(+1.58%) |
Nov 20, 2013 | 11.47 | 11.54 | 11.29 | 11.37 | 61,679,924 | -0.06(-0.55%) |
Nov 19, 2013 | 11.47 | 11.54 | 11.39 | 11.43 | 54,843,624 | -0.06(-0.50%) |
Nov 18, 2013 | 11.60 | 11.62 | 11.43 | 11.49 | 44,104,212 | -0.08(-0.67%) |
Nov 15, 2013 | 11.50 | 11.57 | 11.47 | 11.56 | 39,969,520 | +0.10(+0.83%) |
Nov 14, 2013 | 11.37 | 11.48 | 11.33 | 11.47 | 48,820,968 | +0.30(+2.69%) |
Nov 12, 2013 | 11.17 | 11.22 | 11.10 | 11.17 | 49,324,420 | -0.05(-0.42%) |
Nov 11, 2013 | 11.20 | 11.24 | 11.16 | 11.21 | 26,752,672 | +0.01(+0.06%) |
Nov 08, 2013 | 10.91 | 11.21 | 10.91 | 11.21 | 58,801,732 | +0.29(+2.66%) |
Nov 07, 2013 | 11.25 | 11.26 | 10.90 | 10.92 | 64,953,772 | -0.29(-2.55%) |
Nov 06, 2013 | 11.19 | 11.24 | 11.12 | 11.20 | 34,557,200 | +0.11(+0.95%) |
Nov 05, 2013 | 11.08 | 11.15 | 11.00 | 11.10 | 41,290,484 | -0.06(-0.57%) |
Nov 04, 2013 | 11.15 | 11.17 | 11.08 | 11.16 | 27,285,280 | +0.09(+0.78%) |