Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 14.60 | 14.73 | 14.73 | 14.73 | 5,418,795 | +0.20(+1.37%) |
Dec 30, 2013 | 14.54 | 14.57 | 14.48 | 14.53 | 2,624,366 | -0.02(-0.11%) |
Dec 27, 2013 | 14.61 | 14.62 | 14.49 | 14.55 | 3,892,726 | -0.01(-0.05%) |
Dec 26, 2013 | 14.43 | 14.57 | 14.42 | 14.55 | 4,611,508 | +0.21(+1.48%) |
Dec 24, 2013 | 14.24 | 14.34 | 14.23 | 14.34 | 3,525,873 | +0.10(+0.73%) |
Dec 23, 2013 | 14.22 | 14.26 | 14.14 | 14.24 | 6,055,955 | +0.22(+1.56%) |
Dec 20, 2013 | 13.81 | 14.11 | 13.81 | 14.02 | 9,432,724 | +0.23(+1.64%) |
Dec 19, 2013 | 13.71 | 13.82 | 13.60 | 13.79 | 8,956,984 | -0.02(-0.17%) |
Dec 18, 2013 | 13.20 | 13.83 | 12.85 | 13.81 | 13,217,182 | +0.69(+5.22%) |
Dec 17, 2013 | 13.31 | 13.32 | 13.06 | 13.13 | 5,834,789 | -0.15(-1.10%) |
Dec 16, 2013 | 13.23 | 13.41 | 13.21 | 13.27 | 7,144,129 | +0.25(+1.93%) |
Dec 13, 2013 | 13.12 | 13.16 | 12.96 | 13.02 | 4,938,048 | -0.02(-0.14%) |
Dec 12, 2013 | 13.14 | 13.20 | 12.96 | 13.04 | 8,867,158 | -0.12(-0.95%) |
Dec 11, 2013 | 13.65 | 13.65 | 13.12 | 13.17 | 8,298,338 | -0.48(-3.50%) |
Dec 10, 2013 | 13.68 | 13.77 | 13.61 | 13.64 | 5,826,944 | -0.13(-0.97%) |
Dec 09, 2013 | 13.79 | 13.84 | 13.73 | 13.78 | 7,448,714 | +0.11(+0.79%) |
Dec 06, 2013 | 13.63 | 13.71 | 13.50 | 13.67 | 9,935,915 | +0.43(+3.26%) |
Dec 05, 2013 | 13.34 | 13.41 | 13.20 | 13.24 | 7,867,637 | -0.16(-1.21%) |
Dec 04, 2013 | 13.28 | 13.58 | 13.10 | 13.40 | 14,971,626 | -0.04(-0.29%) |
Dec 03, 2013 | 13.47 | 13.59 | 13.29 | 13.44 | 8,674,561 | -0.15(-1.14%) |
Dec 02, 2013 | 13.73 | 13.80 | 13.53 | 13.59 | 7,493,645 | -0.09(-0.69%) |
Nov 29, 2013 | 13.77 | 13.87 | 13.66 | 13.69 | 5,363,572 | -0.04(-0.27%) |
Nov 27, 2013 | 13.67 | 13.76 | 13.62 | 13.72 | 4,585,113 | +0.09(+0.64%) |
Nov 26, 2013 | 13.65 | 13.76 | 13.57 | 13.64 | 7,443,152 | +0.00(+0.00%) |
Nov 25, 2013 | 13.74 | 13.74 | 13.57 | 13.64 | 6,376,023 | -0.02(-0.12%) |
Nov 22, 2013 | 13.48 | 13.67 | 13.43 | 13.65 | 6,807,218 | +0.19(+1.41%) |
Nov 21, 2013 | 13.26 | 13.49 | 13.23 | 13.46 | 4,321,460 | +0.31(+2.33%) |
Nov 20, 2013 | 13.36 | 13.47 | 13.04 | 13.16 | 7,531,662 | -0.12(-0.94%) |
Nov 19, 2013 | 13.35 | 13.46 | 13.20 | 13.28 | 7,867,334 | -0.09(-0.69%) |
Nov 18, 2013 | 13.57 | 13.60 | 13.27 | 13.37 | 7,175,968 | -0.14(-1.03%) |
Nov 15, 2013 | 13.39 | 13.51 | 13.35 | 13.51 | 5,732,456 | +0.17(+1.26%) |
Nov 14, 2013 | 13.17 | 13.36 | 13.11 | 13.34 | 6,147,866 | +0.51(+4.01%) |
Nov 12, 2013 | 12.82 | 12.91 | 12.70 | 12.83 | 7,295,269 | -0.06(-0.50%) |
Nov 11, 2013 | 12.88 | 12.95 | 12.82 | 12.89 | 3,912,345 | -0.01(-0.07%) |
Nov 08, 2013 | 12.38 | 12.90 | 12.38 | 12.90 | 6,893,843 | +0.49(+3.96%) |
Nov 07, 2013 | 12.97 | 12.99 | 12.36 | 12.41 | 10,189,761 | -0.47(-3.64%) |
Nov 06, 2013 | 12.86 | 12.96 | 12.75 | 12.88 | 3,837,979 | +0.18(+1.42%) |
Nov 05, 2013 | 12.67 | 12.80 | 12.54 | 12.70 | 5,347,111 | -0.12(-0.94%) |
Nov 04, 2013 | 12.79 | 12.83 | 12.67 | 12.82 | 6,012,359 | +0.13(+1.04%) |
Nov 01, 2013 | 12.65 | 12.77 | 12.47 | 12.69 | 7,967,007 | +0.12(+0.92%) |
Oct 31, 2013 | 12.68 | 12.83 | 12.54 | 12.57 | 9,063,783 | -0.14(-1.07%) |
Oct 30, 2013 | 12.95 | 12.98 | 12.57 | 12.71 | 7,377,875 | -0.20(-1.56%) |
Oct 29, 2013 | 12.78 | 12.91 | 12.74 | 12.91 | 5,723,533 | +0.21(+1.64%) |
Oct 28, 2013 | 12.63 | 12.75 | 12.59 | 12.70 | 4,314,208 | +0.07(+0.53%) |
Oct 25, 2013 | 12.54 | 12.64 | 12.47 | 12.63 | 8,925,509 | +0.17(+1.35%) |
Oct 24, 2013 | 12.42 | 12.52 | 12.34 | 12.47 | 3,721,866 | +0.11(+0.92%) |
Oct 23, 2013 | 12.40 | 12.42 | 12.22 | 12.35 | 5,244,851 | -0.16(-1.26%) |
Oct 22, 2013 | 12.43 | 12.64 | 12.38 | 12.51 | 9,255,514 | +0.18(+1.50%) |
Oct 21, 2013 | 12.33 | 12.39 | 12.23 | 12.32 | 7,081,303 | +0.03(+0.21%) |
Oct 18, 2013 | 12.21 | 12.34 | 12.13 | 12.30 | 11,791,401 | +0.22(+1.83%) |
Oct 17, 2013 | 11.69 | 12.09 | 11.69 | 12.08 | 9,089,610 | +0.24(+2.05%) |
Oct 16, 2013 | 11.57 | 11.85 | 11.55 | 11.84 | 12,837,195 | +0.48(+4.23%) |
Oct 15, 2013 | 11.52 | 11.65 | 11.32 | 11.36 | 13,076,386 | -0.27(-2.30%) |
Oct 14, 2013 | 11.27 | 11.64 | 11.24 | 11.62 | 9,364,752 | +0.15(+1.27%) |
Oct 11, 2013 | 11.22 | 11.49 | 11.18 | 11.48 | 6,931,843 | +0.22(+1.93%) |
Oct 10, 2013 | 10.90 | 11.28 | 10.89 | 11.26 | 10,321,244 | +0.69(+6.48%) |
Oct 09, 2013 | 10.62 | 10.69 | 10.37 | 10.57 | 15,041,639 | +0.03(+0.26%) |
Oct 08, 2013 | 10.93 | 10.97 | 10.54 | 10.55 | 9,695,390 | -0.39(-3.55%) |
Oct 07, 2013 | 10.94 | 11.14 | 10.90 | 10.94 | 5,142,670 | -0.28(-2.53%) |
Oct 04, 2013 | 11.01 | 11.26 | 10.96 | 11.22 | 4,528,855 | +0.24(+2.17%) |
Oct 03, 2013 | 11.22 | 11.24 | 10.83 | 10.98 | 11,781,056 | -0.30(-2.68%) |
Oct 02, 2013 | 11.12 | 11.30 | 11.03 | 11.28 | 7,585,603 | -0.05(-0.47%) |