Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 11.22 | 11.22 | 11.22 | 11.22 | 3,220,425 | -0.01(-0.07%) |
Dec 30, 2013 | 11.13 | 11.25 | 11.12 | 11.23 | 1,410,389 | +0.10(+0.94%) |
Dec 27, 2013 | 11.19 | 11.19 | 10.96 | 11.12 | 1,842,465 | +0.04(+0.40%) |
Dec 26, 2013 | 11.15 | 11.26 | 11.02 | 11.08 | 2,033,615 | +0.01(+0.13%) |
Dec 24, 2013 | 11.04 | 11.12 | 11.01 | 11.07 | 1,071,194 | -0.01(-0.07%) |
Dec 23, 2013 | 11.15 | 11.20 | 11.04 | 11.07 | 2,393,515 | -0.05(-0.47%) |
Dec 20, 2013 | 10.92 | 11.14 | 10.91 | 11.12 | 4,063,511 | +0.17(+1.57%) |
Dec 19, 2013 | 10.98 | 10.99 | 10.82 | 10.95 | 5,877,734 | -0.08(-0.74%) |
Dec 18, 2013 | 10.80 | 11.05 | 10.71 | 11.04 | 6,185,278 | +0.22(+2.00%) |
Dec 17, 2013 | 10.67 | 10.84 | 10.63 | 10.82 | 4,829,271 | +0.15(+1.40%) |
Dec 16, 2013 | 10.65 | 10.74 | 10.60 | 10.67 | 4,822,175 | +0.04(+0.42%) |
Dec 13, 2013 | 10.65 | 10.79 | 10.58 | 10.63 | 3,748,857 | +0.04(+0.42%) |
Dec 12, 2013 | 10.74 | 10.76 | 10.58 | 10.58 | 4,166,720 | -0.16(-1.53%) |
Dec 11, 2013 | 11.17 | 11.19 | 10.69 | 10.74 | 4,050,161 | -0.43(-3.87%) |
Dec 10, 2013 | 11.22 | 11.35 | 11.18 | 11.18 | 5,294,016 | -0.04(-0.40%) |
Dec 09, 2013 | 11.30 | 11.33 | 11.21 | 11.22 | 3,050,081 | -0.07(-0.60%) |
Dec 06, 2013 | 11.19 | 11.33 | 11.19 | 11.29 | 2,837,837 | +0.15(+1.34%) |
Dec 05, 2013 | 11.18 | 11.24 | 11.06 | 11.14 | 4,711,199 | -0.05(-0.47%) |
Dec 04, 2013 | 11.20 | 11.33 | 11.14 | 11.19 | 3,364,481 | -0.10(-0.92%) |
Dec 03, 2013 | 11.30 | 11.39 | 11.26 | 11.30 | 2,846,988 | -0.01(-0.13%) |
Dec 02, 2013 | 11.29 | 11.35 | 11.15 | 11.31 | 3,444,879 | -0.01(-0.13%) |
Nov 29, 2013 | 11.43 | 11.44 | 11.29 | 11.33 | 1,319,124 | -0.05(-0.46%) |
Nov 27, 2013 | 11.33 | 11.39 | 11.25 | 11.38 | 2,129,550 | +0.08(+0.73%) |
Nov 26, 2013 | 11.36 | 11.56 | 11.28 | 11.30 | 2,306,227 | -0.07(-0.59%) |
Nov 25, 2013 | 11.56 | 11.57 | 11.36 | 11.36 | 3,387,006 | -0.13(-1.17%) |
Nov 22, 2013 | 11.52 | 11.55 | 11.43 | 11.50 | 1,798,719 | -0.04(-0.32%) |
Nov 21, 2013 | 11.50 | 11.60 | 11.42 | 11.54 | 2,154,519 | +0.07(+0.65%) |
Nov 20, 2013 | 11.59 | 11.81 | 11.39 | 11.46 | 2,815,428 | -0.12(-1.03%) |
Nov 19, 2013 | 11.70 | 11.75 | 11.53 | 11.58 | 1,982,925 | -0.16(-1.40%) |
Nov 18, 2013 | 11.92 | 11.94 | 11.73 | 11.74 | 2,542,187 | -0.19(-1.63%) |
Nov 15, 2013 | 11.95 | 11.99 | 11.73 | 11.94 | 2,822,678 | +0.00(+0.00%) |
Nov 14, 2013 | 11.83 | 12.04 | 11.83 | 11.94 | 2,664,421 | +0.15(+1.27%) |
Nov 13, 2013 | 11.59 | 11.80 | 11.56 | 11.79 | 3,118,326 | +0.16(+1.35%) |
Nov 12, 2013 | 11.64 | 11.68 | 11.49 | 11.63 | 5,247,785 | -0.07(-0.57%) |
Nov 11, 2013 | 11.57 | 11.74 | 11.51 | 11.70 | 1,686,075 | +0.13(+1.15%) |
Nov 08, 2013 | 11.64 | 11.65 | 11.35 | 11.57 | 2,056,347 | -0.13(-1.14%) |
Nov 07, 2013 | 11.99 | 12.03 | 11.68 | 11.70 | 3,165,639 | -0.30(-2.46%) |
Nov 06, 2013 | 12.13 | 12.16 | 11.98 | 11.99 | 2,524,160 | -0.10(-0.85%) |
Nov 05, 2013 | 12.26 | 12.29 | 12.08 | 12.10 | 4,685,206 | -0.26(-2.09%) |
Nov 04, 2013 | 12.24 | 12.37 | 12.16 | 12.36 | 6,182,353 | +0.16(+1.27%) |
Nov 01, 2013 | 12.28 | 12.33 | 12.04 | 12.20 | 3,666,679 | -0.03(-0.24%) |
Oct 31, 2013 | 12.35 | 12.50 | 12.16 | 12.23 | 5,202,259 | -0.07(-0.54%) |
Oct 30, 2013 | 12.31 | 12.38 | 12.16 | 12.30 | 5,377,130 | -0.02(-0.18%) |
Oct 29, 2013 | 12.51 | 12.56 | 12.24 | 12.32 | 4,510,814 | -0.19(-1.53%) |
Oct 28, 2013 | 12.69 | 12.69 | 12.41 | 12.51 | 3,176,281 | -0.18(-1.40%) |
Oct 25, 2013 | 12.56 | 12.72 | 12.48 | 12.69 | 2,443,291 | +0.13(+1.06%) |
Oct 24, 2013 | 12.41 | 12.56 | 12.36 | 12.56 | 2,471,328 | +0.15(+1.19%) |
Oct 23, 2013 | 12.38 | 12.43 | 12.29 | 12.41 | 3,960,784 | -0.01(-0.06%) |
Oct 22, 2013 | 12.25 | 12.59 | 12.22 | 12.42 | 3,803,810 | +0.16(+1.33%) |
Oct 21, 2013 | 12.39 | 12.40 | 12.20 | 12.25 | 2,179,703 | -0.12(-0.95%) |
Oct 18, 2013 | 12.36 | 12.39 | 12.21 | 12.37 | 2,809,461 | +0.04(+0.36%) |
Oct 17, 2013 | 12.02 | 12.37 | 11.98 | 12.33 | 3,238,214 | +0.23(+1.89%) |
Oct 16, 2013 | 11.80 | 12.11 | 11.77 | 12.10 | 3,425,403 | +0.33(+2.82%) |
Oct 15, 2013 | 11.86 | 11.95 | 11.71 | 11.77 | 3,618,522 | -0.10(-0.81%) |
Oct 14, 2013 | 11.56 | 11.88 | 11.53 | 11.86 | 4,147,696 | +0.21(+1.84%) |
Oct 11, 2013 | 11.49 | 11.65 | 11.46 | 11.65 | 3,552,884 | +0.11(+0.96%) |
Oct 10, 2013 | 11.39 | 11.61 | 11.34 | 11.54 | 9,774,575 | +0.27(+2.36%) |
Oct 09, 2013 | 11.26 | 11.44 | 11.23 | 11.27 | 2,076,587 | +0.06(+0.53%) |
Oct 08, 2013 | 11.41 | 11.47 | 11.19 | 11.21 | 3,130,282 | -0.20(-1.75%) |
Oct 07, 2013 | 11.32 | 11.48 | 11.29 | 11.41 | 2,032,969 | +0.01(+0.06%) |
Oct 04, 2013 | 11.33 | 11.46 | 11.30 | 11.40 | 2,782,241 | +0.07(+0.65%) |
Oct 03, 2013 | 11.54 | 11.57 | 11.25 | 11.33 | 3,023,889 | -0.21(-1.85%) |
Oct 02, 2013 | 11.60 | 11.69 | 11.46 | 11.54 | 2,420,223 | -0.10(-0.89%) |