Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 10.67 | 10.78 | 10.66 | 10.72 | 73,771,656 | -0.08(-0.70%) |
Sep 27, 2013 | 10.77 | 10.83 | 10.75 | 10.80 | 91,372,424 | -0.04(-0.37%) |
Sep 26, 2013 | 10.85 | 10.91 | 10.79 | 10.84 | 53,175,056 | +0.00(+0.00%) |
Sep 25, 2013 | 10.80 | 10.87 | 10.74 | 10.84 | 72,292,632 | +0.06(+0.55%) |
Sep 24, 2013 | 10.84 | 10.88 | 10.77 | 10.78 | 74,734,744 | -0.07(-0.62%) |
Sep 23, 2013 | 10.94 | 10.95 | 10.83 | 10.85 | 93,520,768 | -0.16(-1.42%) |
Sep 20, 2013 | 11.09 | 11.10 | 10.99 | 11.00 | 81,481,768 | -0.06(-0.56%) |
Sep 19, 2013 | 11.16 | 11.17 | 11.04 | 11.06 | 74,988,000 | -0.04(-0.39%) |
Sep 18, 2013 | 10.99 | 11.17 | 10.96 | 11.11 | 94,798,096 | +0.10(+0.88%) |
Sep 17, 2013 | 10.97 | 11.01 | 10.95 | 11.01 | 62,442,392 | +0.05(+0.49%) |
Sep 16, 2013 | 10.99 | 11.01 | 10.84 | 10.96 | 73,834,000 | +0.12(+1.11%) |
Sep 13, 2013 | 10.82 | 10.86 | 10.79 | 10.84 | 54,800,460 | +0.03(+0.25%) |
Sep 12, 2013 | 10.88 | 10.89 | 10.80 | 10.81 | 63,385,164 | -0.08(-0.71%) |
Sep 11, 2013 | 10.86 | 10.89 | 10.83 | 10.89 | 59,112,676 | +0.01(+0.12%) |
Sep 10, 2013 | 10.83 | 10.89 | 10.83 | 10.87 | 67,017,352 | +0.13(+1.17%) |
Sep 09, 2013 | 10.67 | 10.75 | 10.64 | 10.75 | 61,035,464 | +0.12(+1.16%) |
Sep 06, 2013 | 10.68 | 10.69 | 10.51 | 10.62 | 72,847,648 | +0.00(+0.00%) |
Sep 05, 2013 | 10.62 | 10.69 | 10.60 | 10.62 | 55,594,744 | +0.02(+0.23%) |
Sep 04, 2013 | 10.53 | 10.65 | 10.50 | 10.60 | 58,459,988 | +0.08(+0.79%) |
Sep 03, 2013 | 10.55 | 10.61 | 10.46 | 10.52 | 79,540,352 | +0.09(+0.83%) |
Aug 30, 2013 | 10.48 | 10.51 | 10.40 | 10.43 | 49,138,592 | -0.05(-0.46%) |
Aug 29, 2013 | 10.43 | 10.55 | 10.42 | 10.48 | 50,653,404 | +0.02(+0.23%) |
Aug 28, 2013 | 10.41 | 10.52 | 10.38 | 10.46 | 95,342,824 | +0.02(+0.18%) |
Aug 27, 2013 | 10.57 | 10.60 | 10.42 | 10.44 | 134,584,928 | -0.26(-2.43%) |
Aug 26, 2013 | 10.78 | 10.81 | 10.69 | 10.70 | 55,772,040 | -0.07(-0.62%) |
Aug 23, 2013 | 10.77 | 10.79 | 10.71 | 10.76 | 47,120,952 | +0.01(+0.10%) |
Aug 22, 2013 | 10.67 | 10.77 | 10.66 | 10.75 | 60,138,532 | +0.12(+1.16%) |
Aug 21, 2013 | 10.66 | 10.75 | 10.58 | 10.63 | 87,087,752 | -0.08(-0.70%) |
Aug 20, 2013 | 10.62 | 10.73 | 10.58 | 10.70 | 78,182,184 | +0.10(+0.96%) |
Aug 19, 2013 | 10.72 | 10.73 | 10.60 | 10.60 | 71,163,136 | -0.14(-1.32%) |
Aug 16, 2013 | 10.74 | 10.82 | 10.72 | 10.75 | 60,906,808 | -0.02(-0.17%) |
Aug 15, 2013 | 10.84 | 10.84 | 10.73 | 10.76 | 115,525,936 | -0.16(-1.47%) |
Aug 14, 2013 | 10.95 | 11.01 | 10.92 | 10.92 | 56,182,704 | -0.04(-0.39%) |
Aug 13, 2013 | 10.94 | 11.00 | 10.86 | 10.97 | 56,696,472 | +0.05(+0.49%) |
Aug 12, 2013 | 10.91 | 10.95 | 10.88 | 10.91 | 50,423,992 | -0.04(-0.39%) |
Aug 09, 2013 | 10.97 | 11.02 | 10.94 | 10.96 | 38,783,992 | -0.04(-0.34%) |
Aug 08, 2013 | 11.03 | 11.06 | 10.91 | 10.99 | 80,338,224 | +0.03(+0.24%) |
Aug 07, 2013 | 10.99 | 11.00 | 10.91 | 10.97 | 71,849,616 | -0.08(-0.68%) |
Aug 06, 2013 | 11.12 | 11.13 | 11.03 | 11.04 | 46,997,832 | -0.10(-0.89%) |
Aug 05, 2013 | 11.16 | 11.18 | 11.12 | 11.14 | 39,001,320 | -0.02(-0.22%) |
Aug 02, 2013 | 11.16 | 11.18 | 11.13 | 11.17 | 58,674,512 | -0.00(-0.02%) |
Aug 01, 2013 | 11.10 | 11.18 | 11.09 | 11.17 | 63,471,308 | +0.17(+1.59%) |
Jul 31, 2013 | 10.99 | 11.10 | 10.98 | 10.99 | 85,154,264 | +0.01(+0.05%) |
Jul 30, 2013 | 11.03 | 11.06 | 10.96 | 10.99 | 44,758,148 | -0.01(-0.05%) |
Jul 29, 2013 | 11.05 | 11.05 | 10.95 | 10.99 | 53,910,124 | -0.08(-0.73%) |
Jul 26, 2013 | 11.03 | 11.08 | 10.96 | 11.08 | 57,333,968 | -0.01(-0.10%) |
Jul 25, 2013 | 11.05 | 11.09 | 10.98 | 11.09 | 70,004,904 | +0.01(+0.10%) |
Jul 24, 2013 | 11.20 | 11.20 | 11.05 | 11.08 | 68,369,904 | -0.08(-0.72%) |
Jul 23, 2013 | 11.23 | 11.23 | 11.15 | 11.16 | 56,278,316 | -0.04(-0.38%) |
Jul 22, 2013 | 11.13 | 11.20 | 11.11 | 11.20 | 49,639,524 | +0.08(+0.68%) |
Jul 19, 2013 | 11.11 | 11.12 | 11.05 | 11.12 | 61,598,900 | +0.01(+0.05%) |
Jul 18, 2013 | 11.01 | 11.12 | 11.00 | 11.12 | 87,724,880 | +0.16(+1.47%) |
Jul 17, 2013 | 10.95 | 11.01 | 10.92 | 10.96 | 69,751,568 | +0.03(+0.30%) |
Jul 16, 2013 | 10.97 | 11.00 | 10.88 | 10.92 | 67,528,496 | -0.04(-0.39%) |
Jul 15, 2013 | 10.99 | 10.99 | 10.90 | 10.97 | 48,837,528 | +0.05(+0.44%) |
Jul 12, 2013 | 10.87 | 10.92 | 10.84 | 10.92 | 80,307,384 | +0.08(+0.69%) |
Jul 11, 2013 | 10.89 | 10.89 | 10.76 | 10.84 | 112,647,960 | +0.10(+0.95%) |
Jul 10, 2013 | 10.77 | 10.80 | 10.68 | 10.74 | 107,596,656 | -0.06(-0.57%) |
Jul 09, 2013 | 10.78 | 10.81 | 10.75 | 10.80 | 141,023,712 | +0.09(+0.85%) |
Jul 08, 2013 | 10.70 | 10.75 | 10.68 | 10.71 | 88,827,312 | +0.08(+0.73%) |
Jul 05, 2013 | 10.57 | 10.64 | 10.49 | 10.64 | 70,525,760 | +0.19(+1.80%) |
Jul 03, 2013 | 10.41 | 10.47 | 10.38 | 10.45 | 46,675,232 | -0.03(-0.31%) |
Jul 02, 2013 | 10.47 | 10.59 | 10.43 | 10.48 | 112,443,544 | +0.01(+0.10%) |