Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 11.95 | 12.17 | 11.94 | 11.97 | 156,092,608 | +0.07(+0.55%) |
Jul 30, 2013 | 11.95 | 11.99 | 11.85 | 11.90 | 87,319,672 | +0.00(+0.00%) |
Jul 29, 2013 | 12.01 | 12.05 | 11.84 | 11.90 | 108,121,768 | -0.17(-1.43%) |
Jul 26, 2013 | 12.05 | 12.10 | 11.98 | 12.07 | 90,015,904 | -0.08(-0.67%) |
Jul 25, 2013 | 11.98 | 12.17 | 11.92 | 12.15 | 108,892,184 | +0.10(+0.82%) |
Jul 24, 2013 | 12.29 | 12.29 | 12.03 | 12.06 | 143,461,312 | -0.19(-1.54%) |
Jul 23, 2013 | 12.28 | 12.32 | 12.18 | 12.25 | 138,610,704 | +0.02(+0.13%) |
Jul 22, 2013 | 12.06 | 12.29 | 12.01 | 12.23 | 136,953,072 | +0.14(+1.15%) |
Jul 19, 2013 | 12.10 | 12.10 | 11.97 | 12.09 | 166,170,224 | -0.01(-0.07%) |
Jul 18, 2013 | 11.80 | 12.17 | 11.80 | 12.10 | 270,215,328 | +0.35(+3.00%) |
Jul 17, 2013 | 11.52 | 11.84 | 11.51 | 11.75 | 304,357,504 | +0.34(+2.94%) |
Jul 16, 2013 | 11.42 | 11.49 | 11.29 | 11.41 | 177,788,976 | +0.03(+0.29%) |
Jul 15, 2013 | 11.42 | 11.43 | 11.28 | 11.38 | 110,615,352 | +0.08(+0.73%) |
Jul 12, 2013 | 11.10 | 11.31 | 11.04 | 11.29 | 151,266,736 | +0.22(+2.00%) |
Jul 11, 2013 | 11.10 | 11.13 | 10.93 | 11.07 | 114,089,424 | +0.11(+1.05%) |
Jul 10, 2013 | 11.07 | 11.09 | 10.91 | 10.96 | 126,550,848 | -0.13(-1.18%) |
Jul 09, 2013 | 10.96 | 11.09 | 10.86 | 11.09 | 129,280,488 | +0.20(+1.88%) |
Jul 08, 2013 | 10.75 | 10.96 | 10.72 | 10.88 | 130,975,616 | +0.18(+1.68%) |
Jul 05, 2013 | 10.65 | 10.72 | 10.58 | 10.70 | 98,534,432 | +0.19(+1.79%) |
Jul 03, 2013 | 10.51 | 10.52 | 10.43 | 10.52 | 46,328,280 | -0.06(-0.54%) |
Jul 02, 2013 | 10.61 | 10.74 | 10.49 | 10.57 | 102,000,752 | -0.02(-0.23%) |
Jul 01, 2013 | 10.61 | 10.74 | 10.59 | 10.60 | 101,332,736 | +0.06(+0.54%) |
Jun 28, 2013 | 10.63 | 10.66 | 10.52 | 10.54 | 110,169,184 | -0.12(-1.15%) |
Jun 27, 2013 | 10.52 | 10.68 | 10.47 | 10.66 | 151,913,248 | +0.20(+1.96%) |
Jun 26, 2013 | 10.52 | 10.53 | 10.39 | 10.46 | 128,365,040 | +0.07(+0.71%) |
Jun 25, 2013 | 10.34 | 10.47 | 10.19 | 10.38 | 161,849,056 | +0.30(+3.01%) |
Jun 24, 2013 | 10.16 | 10.20 | 9.942 | 10.08 | 194,781,216 | -0.32(-3.07%) |
Jun 21, 2013 | 10.65 | 10.66 | 10.16 | 10.40 | 239,139,808 | -0.16(-1.55%) |
Jun 20, 2013 | 10.72 | 10.77 | 10.49 | 10.56 | 226,507,984 | -0.25(-2.27%) |
Jun 19, 2013 | 10.89 | 10.98 | 10.79 | 10.81 | 126,511,304 | -0.07(-0.60%) |
Jun 18, 2013 | 10.83 | 10.93 | 10.82 | 10.88 | 81,944,944 | +0.05(+0.45%) |
Jun 17, 2013 | 10.79 | 10.87 | 10.76 | 10.83 | 140,696,656 | +0.11(+1.07%) |
Jun 14, 2013 | 10.84 | 10.85 | 10.68 | 10.71 | 123,691,696 | -0.11(-1.06%) |
Jun 13, 2013 | 10.66 | 10.87 | 10.63 | 10.83 | 126,235,528 | +0.12(+1.15%) |
Jun 12, 2013 | 10.85 | 10.86 | 10.63 | 10.70 | 142,961,168 | -0.05(-0.46%) |
Jun 11, 2013 | 10.75 | 10.88 | 10.71 | 10.75 | 129,637,264 | -0.15(-1.35%) |
Jun 10, 2013 | 11.06 | 11.11 | 10.87 | 10.90 | 127,557,384 | -0.07(-0.60%) |
Jun 07, 2013 | 10.93 | 10.97 | 10.78 | 10.97 | 147,700,816 | +0.15(+1.36%) |
Jun 06, 2013 | 10.72 | 10.85 | 10.53 | 10.82 | 173,534,000 | +0.09(+0.84%) |
Jun 05, 2013 | 10.89 | 11.02 | 10.63 | 10.73 | 226,390,624 | -0.21(-1.95%) |
Jun 04, 2013 | 11.06 | 11.20 | 10.90 | 10.94 | 158,551,120 | -0.16(-1.40%) |
Jun 03, 2013 | 11.21 | 11.24 | 10.82 | 11.10 | 240,517,936 | -0.09(-0.81%) |
May 31, 2013 | 11.39 | 11.46 | 11.18 | 11.19 | 195,580,000 | -0.14(-1.23%) |
May 30, 2013 | 11.06 | 11.41 | 11.00 | 11.33 | 186,999,792 | +0.29(+2.60%) |
May 29, 2013 | 10.90 | 11.10 | 10.87 | 11.04 | 154,329,232 | +0.11(+0.97%) |
May 28, 2013 | 11.05 | 11.06 | 10.90 | 10.93 | 162,937,152 | +0.09(+0.83%) |
May 24, 2013 | 10.79 | 10.86 | 10.75 | 10.84 | 101,894,336 | +0.02(+0.23%) |
May 23, 2013 | 10.59 | 10.99 | 10.50 | 10.82 | 232,381,472 | -0.08(-0.75%) |
May 22, 2013 | 11.04 | 11.24 | 10.79 | 10.90 | 212,926,848 | -0.11(-0.97%) |
May 21, 2013 | 11.08 | 11.11 | 10.94 | 11.01 | 136,392,336 | -0.06(-0.52%) |
May 20, 2013 | 10.97 | 11.14 | 10.97 | 11.06 | 108,309,472 | +0.07(+0.60%) |
May 17, 2013 | 11.06 | 11.07 | 10.97 | 11.00 | 131,059,168 | +0.06(+0.52%) |
May 16, 2013 | 10.98 | 11.10 | 10.91 | 10.94 | 143,878,368 | -0.07(-0.60%) |
May 15, 2013 | 10.88 | 11.10 | 10.88 | 11.01 | 170,382,912 | +0.38(+3.54%) |
May 13, 2013 | 10.63 | 10.73 | 10.61 | 10.63 | 115,003,336 | -0.03(-0.31%) |
May 10, 2013 | 10.60 | 10.68 | 10.56 | 10.66 | 106,989,200 | +0.09(+0.85%) |
May 09, 2013 | 10.69 | 10.70 | 10.54 | 10.57 | 137,449,856 | -0.09(-0.84%) |
May 08, 2013 | 10.52 | 10.79 | 10.52 | 10.66 | 182,284,128 | +0.10(+0.93%) |
May 07, 2013 | 10.58 | 10.74 | 10.45 | 10.57 | 266,224,592 | +0.02(+0.15%) |
May 06, 2013 | 10.15 | 10.56 | 10.12 | 10.55 | 323,155,008 | +0.52(+5.23%) |
May 03, 2013 | 10.12 | 10.09 | 9.996 | 10.02 | 115,168,672 | +0.04(+0.41%) |
May 02, 2013 | 9.967 | 10.00 | 9.869 | 9.984 | 93,343,064 | +0.04(+0.41%) |