Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 12.28 | 12.35 | 12.35 | 12.35 | 5,261,169 | +0.09(+0.74%) |
Dec 30, 2013 | 12.13 | 12.29 | 12.12 | 12.26 | 3,628,415 | +0.10(+0.86%) |
Dec 27, 2013 | 12.17 | 12.20 | 12.08 | 12.15 | 2,540,437 | +0.06(+0.52%) |
Dec 26, 2013 | 11.97 | 12.11 | 11.97 | 12.09 | 3,304,163 | +0.10(+0.81%) |
Dec 24, 2013 | 11.83 | 11.99 | 11.83 | 11.99 | 1,226,683 | +0.13(+1.12%) |
Dec 23, 2013 | 11.88 | 11.90 | 11.72 | 11.86 | 5,499,403 | +0.07(+0.59%) |
Dec 20, 2013 | 11.76 | 11.84 | 11.70 | 11.79 | 8,556,755 | +0.08(+0.71%) |
Dec 19, 2013 | 11.74 | 11.85 | 11.67 | 11.71 | 4,556,355 | -0.03(-0.24%) |
Dec 18, 2013 | 11.54 | 11.75 | 11.37 | 11.74 | 5,674,650 | +0.31(+2.75%) |
Dec 17, 2013 | 11.46 | 11.57 | 11.38 | 11.42 | 5,547,710 | -0.04(-0.37%) |
Dec 16, 2013 | 11.55 | 11.63 | 11.46 | 11.46 | 5,812,972 | -0.05(-0.42%) |
Dec 13, 2013 | 11.65 | 11.73 | 11.51 | 11.51 | 5,187,872 | -0.13(-1.08%) |
Dec 12, 2013 | 11.65 | 11.78 | 11.63 | 11.64 | 4,234,718 | -0.06(-0.48%) |
Dec 11, 2013 | 11.89 | 11.92 | 11.68 | 11.69 | 4,576,676 | -0.21(-1.76%) |
Dec 10, 2013 | 11.92 | 12.08 | 11.88 | 11.90 | 5,199,991 | -0.03(-0.29%) |
Dec 09, 2013 | 11.82 | 11.94 | 11.78 | 11.94 | 5,074,348 | +0.16(+1.36%) |
Dec 06, 2013 | 11.77 | 11.84 | 11.71 | 11.78 | 5,282,128 | +0.08(+0.66%) |
Dec 05, 2013 | 11.85 | 11.85 | 11.68 | 11.70 | 6,380,740 | -0.15(-1.29%) |
Dec 04, 2013 | 11.76 | 11.97 | 11.67 | 11.85 | 7,882,763 | +0.02(+0.18%) |
Dec 03, 2013 | 12.06 | 12.02 | 11.81 | 11.83 | 6,256,840 | -0.19(-1.57%) |
Dec 02, 2013 | 12.15 | 12.18 | 12.00 | 12.02 | 4,587,957 | -0.12(-0.98%) |
Nov 29, 2013 | 12.09 | 12.22 | 12.06 | 12.14 | 2,093,856 | +0.01(+0.12%) |
Nov 27, 2013 | 12.06 | 12.20 | 12.03 | 12.13 | 5,390,354 | +0.12(+1.02%) |
Nov 26, 2013 | 11.87 | 12.06 | 11.85 | 12.00 | 5,793,696 | +0.14(+1.17%) |
Nov 25, 2013 | 12.05 | 12.08 | 11.85 | 11.87 | 6,068,067 | -0.18(-1.50%) |
Nov 22, 2013 | 12.05 | 12.18 | 12.02 | 12.05 | 6,136,131 | +0.03(+0.23%) |
Nov 21, 2013 | 11.84 | 12.02 | 11.79 | 12.02 | 4,691,324 | +0.24(+2.00%) |
Nov 20, 2013 | 11.84 | 11.93 | 11.76 | 11.78 | 4,328,386 | -0.05(-0.41%) |
Nov 19, 2013 | 11.82 | 11.99 | 11.80 | 11.83 | 6,337,737 | -0.01(-0.12%) |
Nov 18, 2013 | 11.83 | 11.98 | 11.80 | 11.84 | 5,857,272 | +0.07(+0.59%) |
Nov 15, 2013 | 11.71 | 11.94 | 11.70 | 11.77 | 9,911,498 | -0.23(-1.91%) |
Nov 14, 2013 | 11.85 | 12.03 | 11.82 | 12.00 | 6,590,142 | +0.17(+1.41%) |
Nov 13, 2013 | 11.63 | 11.84 | 11.59 | 11.84 | 5,245,870 | +0.13(+1.13%) |
Nov 12, 2013 | 11.77 | 11.82 | 11.68 | 11.71 | 4,104,094 | -0.06(-0.53%) |
Nov 11, 2013 | 11.80 | 11.81 | 11.72 | 11.77 | 3,453,738 | +0.00(+0.00%) |
Nov 08, 2013 | 11.63 | 11.79 | 11.58 | 11.77 | 4,883,905 | +0.17(+1.44%) |
Nov 07, 2013 | 11.84 | 11.92 | 11.59 | 11.60 | 7,348,956 | -0.21(-1.76%) |
Nov 06, 2013 | 11.71 | 11.88 | 11.69 | 11.81 | 7,740,114 | +0.18(+1.55%) |
Nov 05, 2013 | 11.73 | 11.73 | 11.60 | 11.63 | 6,670,181 | -0.10(-0.89%) |
Nov 04, 2013 | 11.79 | 11.81 | 11.70 | 11.73 | 5,445,014 | -0.01(-0.12%) |
Nov 01, 2013 | 11.67 | 11.80 | 11.66 | 11.75 | 7,401,458 | +0.08(+0.66%) |
Oct 31, 2013 | 11.54 | 11.72 | 11.48 | 11.67 | 9,667,848 | +0.12(+1.08%) |
Oct 30, 2013 | 11.54 | 11.60 | 11.46 | 11.55 | 8,664,365 | +0.00(+0.00%) |
Oct 29, 2013 | 11.35 | 11.60 | 11.32 | 11.55 | 15,997,934 | +0.19(+1.71%) |
Oct 28, 2013 | 11.18 | 11.37 | 11.18 | 11.35 | 10,250,313 | +0.13(+1.18%) |
Oct 25, 2013 | 11.04 | 11.30 | 11.01 | 11.22 | 16,990,682 | +0.17(+1.51%) |
Oct 24, 2013 | 10.73 | 11.12 | 10.61 | 11.05 | 24,540,890 | +0.35(+3.31%) |
Oct 23, 2013 | 10.86 | 10.89 | 10.64 | 10.70 | 15,307,868 | -0.19(-1.72%) |
Oct 22, 2013 | 11.00 | 11.02 | 10.85 | 10.89 | 14,277,277 | -0.10(-0.95%) |
Oct 21, 2013 | 11.16 | 11.16 | 10.83 | 10.99 | 18,269,686 | -0.15(-1.37%) |
Oct 18, 2013 | 11.32 | 11.41 | 10.99 | 11.14 | 31,603,476 | -0.59(-5.03%) |
Oct 17, 2013 | 11.77 | 11.80 | 11.62 | 11.73 | 11,796,202 | -0.08(-0.70%) |
Oct 16, 2013 | 11.77 | 11.82 | 11.62 | 11.82 | 7,121,531 | +0.10(+0.89%) |
Oct 15, 2013 | 11.84 | 11.97 | 11.66 | 11.71 | 10,031,367 | -0.05(-0.41%) |
Oct 14, 2013 | 11.68 | 11.77 | 11.50 | 11.76 | 9,134,544 | +0.00(+0.00%) |
Oct 11, 2013 | 11.66 | 11.77 | 11.58 | 11.76 | 5,334,094 | +0.17(+1.50%) |
Oct 10, 2013 | 11.49 | 11.62 | 11.47 | 11.59 | 7,350,559 | +0.19(+1.71%) |
Oct 09, 2013 | 11.52 | 11.55 | 11.30 | 11.39 | 6,866,657 | -0.12(-1.03%) |
Oct 08, 2013 | 11.65 | 11.66 | 11.46 | 11.51 | 6,283,813 | -0.12(-1.02%) |
Oct 07, 2013 | 11.70 | 11.72 | 11.62 | 11.63 | 3,134,763 | -0.17(-1.47%) |
Oct 04, 2013 | 11.73 | 11.84 | 11.71 | 11.80 | 3,632,747 | +0.11(+0.95%) |
Oct 03, 2013 | 11.84 | 11.87 | 11.63 | 11.69 | 6,119,538 | -0.19(-1.64%) |
Oct 02, 2013 | 11.84 | 11.91 | 11.76 | 11.89 | 5,086,420 | -0.03(-0.23%) |