Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 10.50 | 10.67 | 10.67 | 10.67 | 2,383,035 | +0.16(+1.56%) |
Dec 30, 2013 | 10.63 | 10.85 | 10.49 | 10.50 | 3,772,788 | -0.18(-1.70%) |
Dec 27, 2013 | 10.68 | 10.76 | 10.47 | 10.69 | 2,813,159 | +0.25(+2.44%) |
Dec 26, 2013 | 10.58 | 10.74 | 10.36 | 10.43 | 1,916,204 | -0.05(-0.43%) |
Dec 24, 2013 | 10.16 | 10.53 | 10.16 | 10.48 | 1,987,531 | +0.27(+2.68%) |
Dec 23, 2013 | 10.34 | 10.39 | 10.13 | 10.20 | 2,619,447 | -0.03(-0.27%) |
Dec 20, 2013 | 10.33 | 10.47 | 10.21 | 10.23 | 5,656,483 | -0.10(-0.97%) |
Dec 19, 2013 | 10.36 | 10.39 | 10.14 | 10.33 | 4,485,647 | -0.28(-2.66%) |
Dec 18, 2013 | 10.76 | 11.09 | 10.61 | 10.61 | 4,924,991 | -0.19(-1.77%) |
Dec 17, 2013 | 10.89 | 10.98 | 10.73 | 10.80 | 2,023,298 | -0.19(-1.74%) |
Dec 16, 2013 | 10.86 | 11.11 | 10.74 | 10.99 | 3,034,262 | +0.25(+2.37%) |
Dec 13, 2013 | 10.67 | 10.97 | 10.66 | 10.74 | 3,310,459 | +0.00(+0.00%) |
Dec 12, 2013 | 10.84 | 10.91 | 10.65 | 10.74 | 3,275,347 | -0.41(-3.67%) |
Dec 11, 2013 | 11.70 | 11.73 | 11.14 | 11.15 | 4,888,340 | -0.88(-7.34%) |
Dec 10, 2013 | 11.51 | 12.19 | 11.49 | 12.03 | 5,883,401 | +0.98(+8.90%) |
Dec 09, 2013 | 11.11 | 11.17 | 10.92 | 11.05 | 3,621,704 | +0.11(+1.00%) |
Dec 06, 2013 | 11.25 | 11.39 | 10.93 | 10.94 | 2,700,212 | +0.01(+0.08%) |
Dec 05, 2013 | 11.18 | 11.25 | 10.92 | 10.93 | 4,427,171 | -0.66(-5.66%) |
Dec 04, 2013 | 11.28 | 11.75 | 11.20 | 11.59 | 4,298,273 | +0.33(+2.91%) |
Dec 03, 2013 | 11.40 | 11.52 | 11.21 | 11.26 | 3,491,648 | -0.28(-2.44%) |
Dec 02, 2013 | 12.17 | 12.24 | 11.44 | 11.54 | 4,817,420 | -0.83(-6.70%) |
Nov 29, 2013 | 12.10 | 12.49 | 12.05 | 12.37 | 1,514,460 | +0.41(+3.42%) |
Nov 27, 2013 | 12.04 | 12.06 | 11.86 | 11.96 | 1,873,331 | +0.02(+0.15%) |
Nov 26, 2013 | 12.01 | 12.09 | 11.90 | 11.94 | 2,481,493 | -0.22(-1.80%) |
Nov 25, 2013 | 12.13 | 12.31 | 11.80 | 12.16 | 4,168,561 | -0.29(-2.34%) |
Nov 22, 2013 | 12.70 | 12.83 | 12.35 | 12.45 | 3,162,229 | -0.20(-1.58%) |
Nov 21, 2013 | 12.59 | 12.76 | 12.48 | 12.65 | 3,095,823 | -0.18(-1.42%) |
Nov 20, 2013 | 13.22 | 13.44 | 12.77 | 12.83 | 3,177,719 | -0.56(-4.15%) |
Nov 19, 2013 | 13.32 | 13.58 | 13.25 | 13.39 | 2,274,000 | -0.25(-1.87%) |
Nov 18, 2013 | 14.05 | 14.10 | 13.55 | 13.64 | 2,286,557 | -0.47(-3.35%) |
Nov 15, 2013 | 14.52 | 14.61 | 14.11 | 14.12 | 2,177,771 | -0.46(-3.12%) |
Nov 14, 2013 | 14.02 | 14.68 | 14.02 | 14.57 | 3,304,559 | +0.72(+5.19%) |
Nov 13, 2013 | 13.74 | 13.93 | 13.69 | 13.85 | 1,577,476 | +0.18(+1.33%) |
Nov 12, 2013 | 13.80 | 13.98 | 13.59 | 13.67 | 2,368,821 | -0.31(-2.21%) |
Nov 11, 2013 | 13.75 | 14.04 | 13.53 | 13.98 | 2,597,192 | -0.07(-0.52%) |
Nov 08, 2013 | 13.65 | 14.08 | 13.48 | 14.05 | 3,420,556 | +0.25(+1.78%) |
Nov 07, 2013 | 14.07 | 14.44 | 13.78 | 13.81 | 3,932,122 | -0.35(-2.44%) |
Nov 06, 2013 | 14.11 | 14.41 | 13.93 | 14.15 | 3,856,499 | +0.84(+6.29%) |
Nov 05, 2013 | 13.45 | 13.52 | 13.04 | 13.32 | 4,545,081 | -0.42(-3.05%) |
Nov 04, 2013 | 13.37 | 13.77 | 13.35 | 13.73 | 3,640,729 | +0.32(+2.37%) |
Nov 01, 2013 | 13.59 | 13.90 | 13.36 | 13.42 | 4,006,743 | -0.33(-2.38%) |
Oct 31, 2013 | 14.14 | 14.33 | 13.70 | 13.74 | 4,711,380 | -0.99(-6.73%) |
Oct 30, 2013 | 14.84 | 14.94 | 14.13 | 14.74 | 3,168,135 | +0.13(+0.87%) |
Oct 29, 2013 | 14.85 | 14.99 | 14.54 | 14.61 | 4,563,266 | -0.28(-1.89%) |
Oct 28, 2013 | 14.67 | 14.95 | 14.53 | 14.89 | 3,361,141 | +0.29(+1.99%) |
Oct 25, 2013 | 14.43 | 14.68 | 14.17 | 14.60 | 2,700,750 | +0.04(+0.25%) |
Oct 24, 2013 | 14.62 | 14.77 | 14.35 | 14.56 | 4,180,021 | +0.22(+1.52%) |
Oct 23, 2013 | 14.73 | 14.84 | 14.11 | 14.34 | 3,698,801 | -0.46(-3.08%) |
Oct 22, 2013 | 13.92 | 15.01 | 13.84 | 14.80 | 4,931,212 | +1.23(+9.05%) |
Oct 21, 2013 | 13.34 | 13.69 | 13.32 | 13.57 | 2,164,032 | +0.10(+0.74%) |
Oct 18, 2013 | 13.42 | 13.53 | 13.21 | 13.47 | 3,062,198 | -0.08(-0.60%) |
Oct 17, 2013 | 12.91 | 13.79 | 12.86 | 13.55 | 6,416,577 | +1.19(+9.65%) |
Oct 16, 2013 | 12.62 | 12.65 | 12.31 | 12.36 | 3,348,751 | -0.10(-0.80%) |
Oct 15, 2013 | 12.06 | 12.46 | 12.01 | 12.46 | 4,326,701 | +0.33(+2.70%) |
Oct 14, 2013 | 12.17 | 12.21 | 12.00 | 12.13 | 2,632,654 | +0.26(+2.22%) |
Oct 11, 2013 | 11.82 | 12.04 | 11.65 | 11.87 | 4,280,680 | -0.11(-0.91%) |
Oct 10, 2013 | 11.78 | 12.31 | 11.71 | 11.98 | 3,589,783 | +0.14(+1.15%) |
Oct 09, 2013 | 11.52 | 12.00 | 11.33 | 11.84 | 3,798,959 | +0.30(+2.60%) |
Oct 08, 2013 | 11.83 | 11.93 | 11.41 | 11.54 | 3,007,598 | -0.31(-2.61%) |
Oct 07, 2013 | 11.83 | 11.95 | 11.77 | 11.85 | 2,515,553 | +0.23(+1.96%) |
Oct 04, 2013 | 11.54 | 11.65 | 11.45 | 11.62 | 2,130,799 | +0.05(+0.47%) |
Oct 03, 2013 | 11.64 | 11.81 | 11.40 | 11.57 | 3,500,798 | -0.09(-0.78%) |
Oct 02, 2013 | 11.78 | 11.97 | 11.59 | 11.66 | 3,901,948 | -0.06(-0.54%) |