Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2013 | 11.06 | 11.13 | 10.96 | 11.07 | 187,908,320 | +0.04(+0.39%) |
Oct 31, 2013 | 11.08 | 11.17 | 11.00 | 11.03 | 58,059,912 | -0.07(-0.60%) |
Oct 30, 2013 | 11.24 | 11.25 | 11.02 | 11.10 | 66,401,548 | -0.12(-1.03%) |
Oct 29, 2013 | 11.14 | 11.22 | 11.11 | 11.21 | 40,704,392 | +0.12(+1.09%) |
Oct 28, 2013 | 11.05 | 11.12 | 11.02 | 11.09 | 41,843,976 | +0.04(+0.39%) |
Oct 25, 2013 | 11.00 | 11.06 | 10.96 | 11.05 | 38,017,520 | +0.09(+0.79%) |
Oct 24, 2013 | 10.93 | 10.98 | 10.88 | 10.96 | 41,136,412 | +0.08(+0.70%) |
Oct 23, 2013 | 10.91 | 10.93 | 10.81 | 10.89 | 50,501,128 | -0.10(-0.88%) |
Oct 22, 2013 | 10.93 | 11.06 | 10.90 | 10.99 | 58,188,336 | +0.12(+1.12%) |
Oct 21, 2013 | 10.87 | 10.91 | 10.82 | 10.86 | 33,642,956 | +0.00(+0.01%) |
Oct 18, 2013 | 10.80 | 10.88 | 10.76 | 10.86 | 39,698,784 | +0.14(+1.33%) |
Oct 17, 2013 | 10.49 | 10.73 | 10.49 | 10.72 | 40,050,536 | +0.14(+1.34%) |
Oct 16, 2013 | 10.41 | 10.59 | 10.40 | 10.58 | 43,526,908 | +0.28(+2.74%) |
Oct 15, 2013 | 10.39 | 10.47 | 10.26 | 10.30 | 63,369,440 | -0.15(-1.44%) |
Oct 14, 2013 | 10.23 | 10.46 | 10.22 | 10.45 | 72,432,384 | +0.09(+0.84%) |
Oct 11, 2013 | 10.20 | 10.37 | 10.18 | 10.36 | 51,647,016 | +0.14(+1.34%) |
Oct 10, 2013 | 10.01 | 10.24 | 10.00 | 10.22 | 71,825,032 | +0.42(+4.32%) |
Oct 09, 2013 | 9.831 | 9.879 | 9.681 | 9.799 | 88,584,696 | +0.00(+0.01%) |
Oct 08, 2013 | 10.03 | 10.05 | 9.782 | 9.798 | 98,699,552 | -0.23(-2.34%) |
Oct 07, 2013 | 10.03 | 10.15 | 10.01 | 10.03 | 47,811,576 | -0.17(-1.65%) |
Oct 04, 2013 | 10.07 | 10.23 | 10.04 | 10.20 | 50,492,440 | +0.14(+1.38%) |
Oct 03, 2013 | 10.20 | 10.21 | 9.960 | 10.06 | 83,802,248 | -0.17(-1.66%) |
Oct 02, 2013 | 10.14 | 10.25 | 10.08 | 10.23 | 58,576,856 | -0.03(-0.32%) |
Oct 01, 2013 | 10.12 | 10.28 | 10.10 | 10.26 | 47,298,844 | +0.05(+0.47%) |
Sep 27, 2013 | 10.21 | 10.24 | 10.16 | 10.22 | 57,771,596 | -0.09(-0.83%) |
Sep 26, 2013 | 10.26 | 10.37 | 10.23 | 10.30 | 33,443,044 | +0.06(+0.63%) |
Sep 25, 2013 | 10.30 | 10.34 | 10.21 | 10.24 | 63,687,772 | -0.05(-0.48%) |
Sep 24, 2013 | 10.33 | 10.41 | 10.25 | 10.29 | 48,745,676 | -0.05(-0.53%) |
Sep 23, 2013 | 10.41 | 10.43 | 10.27 | 10.34 | 59,774,632 | -0.08(-0.80%) |
Sep 20, 2013 | 10.63 | 10.63 | 10.42 | 10.43 | 47,357,616 | -0.16(-1.51%) |
Sep 19, 2013 | 10.68 | 10.69 | 10.56 | 10.59 | 43,955,980 | -0.03(-0.30%) |
Sep 18, 2013 | 10.37 | 10.68 | 10.32 | 10.62 | 56,869,764 | +0.24(+2.30%) |
Sep 17, 2013 | 10.31 | 10.38 | 10.31 | 10.38 | 22,775,444 | +0.09(+0.87%) |
Sep 16, 2013 | 10.39 | 10.39 | 10.25 | 10.29 | 43,336,056 | +0.13(+1.23%) |
Sep 13, 2013 | 10.15 | 10.19 | 10.10 | 10.16 | 31,859,322 | +0.03(+0.33%) |
Sep 12, 2013 | 10.17 | 10.20 | 10.10 | 10.13 | 39,870,220 | -0.04(-0.42%) |
Sep 11, 2013 | 10.09 | 10.18 | 10.05 | 10.17 | 50,609,072 | +0.06(+0.59%) |
Sep 10, 2013 | 10.09 | 10.12 | 10.04 | 10.11 | 45,925,272 | +0.14(+1.44%) |
Sep 09, 2013 | 9.828 | 9.980 | 9.828 | 9.972 | 41,007,544 | +0.20(+2.03%) |
Sep 06, 2013 | 9.833 | 9.890 | 9.598 | 9.773 | 70,132,512 | +0.01(+0.15%) |
Sep 05, 2013 | 9.756 | 9.822 | 9.745 | 9.759 | 31,481,564 | +0.01(+0.12%) |
Sep 04, 2013 | 9.594 | 9.779 | 9.560 | 9.747 | 37,170,996 | +0.16(+1.71%) |