Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 12.29 | 12.36 | 12.36 | 12.36 | 5,258,180 | +0.09(+0.74%) |
Dec 30, 2013 | 12.13 | 12.29 | 12.13 | 12.27 | 3,626,354 | +0.10(+0.86%) |
Dec 27, 2013 | 12.18 | 12.21 | 12.09 | 12.16 | 2,538,994 | +0.06(+0.52%) |
Dec 26, 2013 | 11.98 | 12.11 | 11.97 | 12.10 | 3,302,285 | +0.10(+0.81%) |
Dec 24, 2013 | 11.84 | 12.00 | 11.84 | 12.00 | 1,225,986 | +0.13(+1.12%) |
Dec 23, 2013 | 11.89 | 11.90 | 11.73 | 11.87 | 5,496,278 | +0.07(+0.59%) |
Dec 20, 2013 | 11.76 | 11.85 | 11.71 | 11.80 | 8,551,893 | +0.08(+0.72%) |
Dec 19, 2013 | 11.75 | 11.86 | 11.68 | 11.71 | 4,553,766 | -0.03(-0.24%) |
Dec 18, 2013 | 11.55 | 11.76 | 11.38 | 11.74 | 5,671,426 | +0.31(+2.75%) |
Dec 17, 2013 | 11.47 | 11.57 | 11.39 | 11.43 | 5,544,558 | -0.04(-0.37%) |
Dec 16, 2013 | 11.55 | 11.64 | 11.47 | 11.47 | 5,809,669 | -0.05(-0.42%) |
Dec 13, 2013 | 11.66 | 11.74 | 11.51 | 11.52 | 5,184,924 | -0.13(-1.08%) |
Dec 12, 2013 | 11.66 | 11.78 | 11.64 | 11.64 | 4,232,312 | -0.06(-0.48%) |
Dec 11, 2013 | 11.90 | 11.92 | 11.69 | 11.70 | 4,574,075 | -0.21(-1.76%) |
Dec 10, 2013 | 11.92 | 12.08 | 11.89 | 11.91 | 5,197,037 | -0.03(-0.29%) |
Dec 09, 2013 | 11.83 | 11.95 | 11.78 | 11.94 | 5,071,465 | +0.16(+1.36%) |
Dec 06, 2013 | 11.78 | 11.85 | 11.71 | 11.78 | 5,279,127 | +0.08(+0.66%) |
Dec 05, 2013 | 11.85 | 11.86 | 11.69 | 11.71 | 6,377,115 | -0.15(-1.30%) |
Dec 04, 2013 | 11.76 | 11.97 | 11.67 | 11.86 | 7,878,285 | +0.02(+0.18%) |
Dec 03, 2013 | 12.06 | 12.03 | 11.81 | 11.84 | 6,253,285 | -0.19(-1.57%) |
Dec 02, 2013 | 12.15 | 12.19 | 12.01 | 12.03 | 4,585,350 | -0.12(-0.98%) |
Nov 29, 2013 | 12.10 | 12.23 | 12.07 | 12.15 | 2,092,666 | +0.01(+0.12%) |
Nov 27, 2013 | 12.07 | 12.20 | 12.04 | 12.13 | 5,387,291 | +0.12(+1.02%) |
Nov 26, 2013 | 11.88 | 12.07 | 11.86 | 12.01 | 5,790,405 | +0.14(+1.17%) |
Nov 25, 2013 | 12.06 | 12.09 | 11.86 | 11.87 | 6,064,620 | -0.18(-1.50%) |
Nov 22, 2013 | 12.05 | 12.19 | 12.02 | 12.05 | 6,132,645 | +0.03(+0.23%) |
Nov 21, 2013 | 11.84 | 12.02 | 11.80 | 12.02 | 4,688,659 | +0.24(+2.00%) |
Nov 20, 2013 | 11.84 | 11.93 | 11.77 | 11.79 | 4,325,927 | -0.05(-0.41%) |
Nov 19, 2013 | 11.82 | 11.99 | 11.81 | 11.84 | 6,334,136 | -0.01(-0.12%) |
Nov 18, 2013 | 11.84 | 11.99 | 11.80 | 11.85 | 5,853,944 | +0.07(+0.59%) |
Nov 15, 2013 | 11.71 | 11.95 | 11.71 | 11.78 | 9,905,867 | -0.23(-1.91%) |
Nov 14, 2013 | 11.86 | 12.04 | 11.83 | 12.01 | 6,586,398 | +0.17(+1.41%) |
Nov 13, 2013 | 11.64 | 11.85 | 11.59 | 11.84 | 5,242,890 | +0.13(+1.13%) |
Nov 12, 2013 | 11.77 | 11.83 | 11.69 | 11.71 | 4,101,762 | -0.06(-0.53%) |
Nov 11, 2013 | 11.80 | 11.81 | 11.73 | 11.77 | 3,451,776 | +0.00(+0.00%) |
Nov 08, 2013 | 11.64 | 11.80 | 11.59 | 11.77 | 4,881,131 | +0.17(+1.44%) |
Nov 07, 2013 | 11.85 | 11.93 | 11.60 | 11.61 | 7,344,781 | -0.21(-1.76%) |
Nov 06, 2013 | 11.71 | 11.89 | 11.70 | 11.82 | 7,735,717 | +0.18(+1.55%) |
Nov 05, 2013 | 11.73 | 11.74 | 11.61 | 11.64 | 6,666,392 | -0.10(-0.89%) |
Nov 04, 2013 | 11.80 | 11.82 | 11.71 | 11.74 | 5,441,921 | -0.01(-0.12%) |
Nov 01, 2013 | 11.68 | 11.80 | 11.67 | 11.75 | 7,397,254 | +0.08(+0.65%) |
Oct 31, 2013 | 11.55 | 11.73 | 11.49 | 11.68 | 9,662,356 | +0.13(+1.08%) |
Oct 30, 2013 | 11.55 | 11.61 | 11.47 | 11.55 | 8,659,443 | +0.00(+0.00%) |
Oct 29, 2013 | 11.36 | 11.60 | 11.32 | 11.55 | 15,988,846 | +0.19(+1.71%) |
Oct 28, 2013 | 11.19 | 11.38 | 11.18 | 11.36 | 10,244,490 | +0.13(+1.18%) |
Oct 25, 2013 | 11.04 | 11.31 | 11.02 | 11.23 | 16,981,030 | +0.17(+1.51%) |
Oct 24, 2013 | 10.74 | 11.12 | 10.62 | 11.06 | 24,526,950 | +0.35(+3.31%) |
Oct 23, 2013 | 10.86 | 10.90 | 10.64 | 10.70 | 15,299,172 | -0.19(-1.72%) |
Oct 22, 2013 | 11.01 | 11.03 | 10.86 | 10.89 | 14,269,166 | -0.10(-0.95%) |
Oct 21, 2013 | 11.16 | 11.16 | 10.84 | 11.00 | 18,259,308 | -0.15(-1.37%) |
Oct 18, 2013 | 11.33 | 11.41 | 11.00 | 11.15 | 31,585,522 | -0.59(-5.03%) |
Oct 17, 2013 | 11.77 | 11.81 | 11.62 | 11.74 | 11,789,500 | -0.08(-0.71%) |
Oct 16, 2013 | 11.77 | 11.83 | 11.62 | 11.82 | 7,117,485 | +0.10(+0.89%) |
Oct 15, 2013 | 11.85 | 11.98 | 11.67 | 11.72 | 10,025,669 | -0.05(-0.41%) |
Oct 14, 2013 | 11.69 | 11.78 | 11.51 | 11.77 | 9,129,354 | +0.00(+0.00%) |
Oct 11, 2013 | 11.66 | 11.77 | 11.59 | 11.77 | 5,331,063 | +0.17(+1.50%) |
Oct 10, 2013 | 11.50 | 11.63 | 11.48 | 11.59 | 7,346,383 | +0.19(+1.71%) |
Oct 09, 2013 | 11.52 | 11.55 | 11.31 | 11.40 | 6,862,756 | -0.12(-1.03%) |
Oct 08, 2013 | 11.66 | 11.66 | 11.46 | 11.52 | 6,280,243 | -0.12(-1.02%) |
Oct 07, 2013 | 11.71 | 11.73 | 11.63 | 11.64 | 3,132,982 | -0.17(-1.47%) |
Oct 04, 2013 | 11.73 | 11.85 | 11.71 | 11.81 | 3,630,683 | +0.11(+0.95%) |
Oct 03, 2013 | 11.84 | 11.87 | 11.64 | 11.70 | 6,116,061 | -0.19(-1.64%) |
Oct 02, 2013 | 11.85 | 11.92 | 11.77 | 11.89 | 5,083,530 | -0.03(-0.23%) |