Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 12.37 | 12.28 | 12.28 | 12.28 | 2,610,504 | -0.09(-0.70%) |
Dec 30, 2013 | 12.49 | 12.68 | 12.35 | 12.37 | 2,132,397 | -0.13(-1.04%) |
Dec 27, 2013 | 12.71 | 12.76 | 12.40 | 12.50 | 1,896,352 | -0.16(-1.24%) |
Dec 26, 2013 | 12.75 | 12.87 | 12.64 | 12.65 | 1,948,365 | -0.07(-0.55%) |
Dec 24, 2013 | 12.72 | 12.87 | 12.65 | 12.72 | 1,296,537 | +0.06(+0.48%) |
Dec 23, 2013 | 12.23 | 12.72 | 12.20 | 12.66 | 5,953,157 | +0.55(+4.52%) |
Dec 20, 2013 | 12.16 | 12.48 | 12.09 | 12.11 | 5,140,202 | -0.03(-0.29%) |
Dec 19, 2013 | 12.24 | 12.29 | 11.96 | 12.15 | 4,510,500 | -0.15(-1.20%) |
Dec 18, 2013 | 12.22 | 12.36 | 11.89 | 12.30 | 5,619,931 | +0.07(+0.57%) |
Dec 17, 2013 | 12.46 | 12.46 | 12.23 | 12.23 | 2,949,649 | -0.21(-1.68%) |
Dec 16, 2013 | 12.39 | 12.51 | 12.13 | 12.44 | 2,966,250 | +0.05(+0.42%) |
Dec 13, 2013 | 12.59 | 12.72 | 12.36 | 12.38 | 2,723,876 | -0.15(-1.18%) |
Dec 12, 2013 | 12.11 | 12.62 | 11.89 | 12.53 | 8,040,508 | +0.43(+3.60%) |
Dec 11, 2013 | 12.31 | 12.35 | 12.00 | 12.10 | 3,832,713 | -0.23(-1.83%) |
Dec 10, 2013 | 12.45 | 12.55 | 12.31 | 12.32 | 2,499,466 | -0.19(-1.53%) |
Dec 09, 2013 | 12.60 | 12.72 | 12.40 | 12.51 | 3,682,784 | -0.10(-0.76%) |
Dec 06, 2013 | 12.85 | 12.85 | 12.47 | 12.61 | 3,683,939 | -0.10(-0.75%) |
Dec 05, 2013 | 12.80 | 12.88 | 12.63 | 12.71 | 5,350,856 | +0.14(+1.11%) |
Dec 04, 2013 | 12.42 | 12.66 | 12.25 | 12.57 | 3,268,882 | +0.10(+0.84%) |
Dec 03, 2013 | 12.45 | 12.55 | 12.28 | 12.46 | 3,032,693 | -0.03(-0.21%) |
Dec 02, 2013 | 12.35 | 12.61 | 12.32 | 12.49 | 3,575,904 | +0.09(+0.70%) |
Nov 29, 2013 | 12.48 | 12.51 | 12.37 | 12.40 | 1,269,595 | -0.02(-0.14%) |
Nov 27, 2013 | 12.39 | 12.51 | 12.27 | 12.42 | 3,216,268 | +0.05(+0.42%) |
Nov 26, 2013 | 12.00 | 12.39 | 12.00 | 12.37 | 5,198,474 | +0.41(+3.42%) |
Nov 25, 2013 | 11.88 | 12.07 | 11.60 | 11.96 | 4,101,267 | +0.08(+0.66%) |
Nov 22, 2013 | 11.74 | 11.95 | 11.68 | 11.88 | 3,960,973 | +0.16(+1.33%) |
Nov 21, 2013 | 11.35 | 11.78 | 11.31 | 11.72 | 5,911,234 | +0.42(+3.71%) |
Nov 20, 2013 | 11.32 | 11.66 | 11.18 | 11.30 | 5,748,226 | +0.04(+0.39%) |
Nov 19, 2013 | 11.33 | 11.58 | 11.23 | 11.26 | 4,530,115 | -0.10(-0.92%) |
Nov 18, 2013 | 11.56 | 11.90 | 11.32 | 11.36 | 6,752,130 | -0.12(-1.06%) |
Nov 15, 2013 | 11.33 | 11.63 | 11.29 | 11.49 | 6,786,701 | +0.16(+1.38%) |
Nov 14, 2013 | 11.05 | 11.49 | 11.05 | 11.33 | 5,109,290 | +0.28(+2.52%) |
Nov 13, 2013 | 11.00 | 11.17 | 10.93 | 11.05 | 6,737,125 | -0.03(-0.31%) |
Nov 12, 2013 | 11.22 | 11.44 | 10.98 | 11.09 | 7,572,702 | -0.25(-2.22%) |
Nov 11, 2013 | 11.29 | 11.40 | 11.14 | 11.34 | 5,309,870 | +0.03(+0.31%) |
Nov 08, 2013 | 11.42 | 11.56 | 11.17 | 11.30 | 11,392,005 | -0.23(-2.03%) |
Nov 07, 2013 | 12.54 | 12.54 | 11.47 | 11.54 | 18,505,324 | -1.09(-8.61%) |
Nov 06, 2013 | 13.08 | 13.09 | 12.54 | 12.63 | 4,615,450 | -0.33(-2.55%) |
Nov 05, 2013 | 12.84 | 13.05 | 12.83 | 12.96 | 8,198,450 | +0.14(+1.09%) |
Nov 04, 2013 | 12.65 | 12.83 | 12.59 | 12.82 | 3,002,949 | +0.19(+1.52%) |
Nov 01, 2013 | 12.63 | 12.73 | 12.37 | 12.63 | 4,303,042 | -0.04(-0.34%) |
Oct 31, 2013 | 12.71 | 12.99 | 12.62 | 12.67 | 5,402,055 | -0.08(-0.61%) |
Oct 30, 2013 | 13.03 | 13.17 | 12.63 | 12.75 | 3,528,057 | -0.26(-2.01%) |
Oct 29, 2013 | 12.83 | 13.07 | 12.80 | 13.01 | 3,928,753 | +0.26(+2.05%) |
Oct 28, 2013 | 12.45 | 12.83 | 12.44 | 12.75 | 4,185,614 | +0.33(+2.66%) |
Oct 25, 2013 | 12.40 | 12.49 | 12.28 | 12.42 | 3,162,264 | +0.09(+0.70%) |
Oct 24, 2013 | 12.34 | 12.46 | 12.25 | 12.33 | 3,801,170 | +0.05(+0.43%) |
Oct 23, 2013 | 12.22 | 12.43 | 12.13 | 12.28 | 2,802,913 | -0.06(-0.49%) |
Oct 22, 2013 | 12.36 | 12.49 | 12.14 | 12.34 | 2,958,885 | +0.04(+0.35%) |
Oct 21, 2013 | 12.49 | 12.61 | 12.24 | 12.29 | 2,307,177 | -0.22(-1.74%) |
Oct 18, 2013 | 12.67 | 12.72 | 12.31 | 12.51 | 3,680,034 | -0.01(-0.07%) |
Oct 17, 2013 | 12.51 | 12.61 | 12.29 | 12.52 | 5,339,154 | -0.05(-0.41%) |
Oct 16, 2013 | 12.07 | 12.62 | 12.00 | 12.57 | 10,756,848 | +0.90(+7.67%) |
Oct 15, 2013 | 11.91 | 11.99 | 11.62 | 11.68 | 3,193,230 | -0.28(-2.33%) |
Oct 14, 2013 | 11.75 | 11.99 | 11.56 | 11.96 | 2,932,023 | +0.07(+0.59%) |
Oct 11, 2013 | 11.78 | 11.97 | 11.68 | 11.89 | 4,361,883 | +0.15(+1.26%) |
Oct 10, 2013 | 11.58 | 11.84 | 11.56 | 11.74 | 5,853,213 | +0.35(+3.05%) |
Oct 09, 2013 | 11.61 | 11.69 | 11.26 | 11.39 | 6,957,315 | -0.19(-1.65%) |
Oct 08, 2013 | 12.02 | 12.06 | 11.50 | 11.58 | 7,383,127 | -0.40(-3.34%) |
Oct 07, 2013 | 11.96 | 12.13 | 11.89 | 11.98 | 2,259,958 | -0.17(-1.36%) |
Oct 04, 2013 | 12.11 | 12.29 | 12.06 | 12.15 | 2,727,504 | +0.03(+0.29%) |
Oct 03, 2013 | 12.19 | 12.28 | 11.93 | 12.11 | 3,687,941 | -0.08(-0.64%) |
Oct 02, 2013 | 11.97 | 12.23 | 11.96 | 12.19 | 3,089,923 | +0.10(+0.79%) |