Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 13.58 | 13.59 | 13.59 | 13.59 | 6,744,275 | +0.03(+0.22%) |
Dec 30, 2013 | 13.54 | 13.61 | 13.52 | 13.56 | 7,206,971 | +0.01(+0.06%) |
Dec 27, 2013 | 13.54 | 13.62 | 13.52 | 13.55 | 5,515,441 | +0.03(+0.23%) |
Dec 26, 2013 | 13.46 | 13.55 | 13.45 | 13.52 | 8,277,621 | +0.07(+0.51%) |
Dec 24, 2013 | 13.41 | 13.52 | 13.41 | 13.45 | 3,630,835 | +0.06(+0.46%) |
Dec 23, 2013 | 13.32 | 13.49 | 13.32 | 13.39 | 8,775,929 | +0.10(+0.75%) |
Dec 20, 2013 | 13.27 | 13.46 | 13.24 | 13.29 | 20,795,674 | +0.01(+0.06%) |
Dec 19, 2013 | 13.26 | 13.33 | 13.23 | 13.29 | 10,012,601 | +0.04(+0.29%) |
Dec 18, 2013 | 13.08 | 13.29 | 13.00 | 13.25 | 15,065,016 | +0.11(+0.87%) |
Dec 17, 2013 | 13.08 | 13.15 | 13.07 | 13.13 | 13,125,328 | +0.13(+1.00%) |
Dec 16, 2013 | 12.95 | 13.05 | 12.92 | 13.00 | 10,127,656 | +0.13(+1.01%) |
Dec 13, 2013 | 13.07 | 13.08 | 12.86 | 12.88 | 12,550,226 | -0.10(-0.76%) |
Dec 12, 2013 | 12.80 | 13.01 | 12.79 | 12.97 | 13,931,357 | +0.05(+0.41%) |
Dec 11, 2013 | 13.13 | 13.15 | 12.88 | 12.92 | 16,720,226 | -0.24(-1.85%) |
Dec 10, 2013 | 12.99 | 13.25 | 12.98 | 13.17 | 11,526,715 | +0.18(+1.41%) |
Dec 09, 2013 | 13.02 | 13.07 | 12.94 | 12.98 | 9,967,633 | -0.07(-0.53%) |
Dec 06, 2013 | 12.84 | 13.09 | 12.84 | 13.05 | 14,144,758 | +0.37(+2.89%) |
Dec 05, 2013 | 12.76 | 12.86 | 12.68 | 12.68 | 25,840,828 | -0.11(-0.89%) |
Dec 04, 2013 | 12.75 | 12.91 | 12.68 | 12.80 | 14,723,831 | +0.00(+0.00%) |
Dec 03, 2013 | 12.95 | 12.95 | 12.68 | 12.80 | 19,706,644 | -0.21(-1.64%) |
Dec 02, 2013 | 13.03 | 13.16 | 12.97 | 13.01 | 13,360,237 | -0.02(-0.12%) |
Nov 29, 2013 | 13.09 | 13.12 | 12.95 | 13.03 | 5,886,418 | -0.07(-0.52%) |
Nov 27, 2013 | 13.03 | 13.11 | 13.02 | 13.10 | 7,524,175 | +0.07(+0.53%) |
Nov 26, 2013 | 13.03 | 13.17 | 12.95 | 13.03 | 16,843,026 | +0.00(+0.00%) |
Nov 25, 2013 | 13.18 | 13.21 | 12.97 | 13.03 | 10,788,842 | -0.14(-1.04%) |
Nov 22, 2013 | 13.06 | 13.17 | 12.92 | 13.17 | 13,636,596 | +0.09(+0.70%) |
Nov 21, 2013 | 12.90 | 13.13 | 12.90 | 13.07 | 12,593,357 | +0.23(+1.78%) |
Nov 20, 2013 | 12.88 | 13.03 | 12.78 | 12.84 | 10,440,065 | -0.02(-0.12%) |
Nov 19, 2013 | 12.79 | 12.98 | 12.78 | 12.86 | 12,208,871 | +0.06(+0.48%) |
Nov 18, 2013 | 12.94 | 13.03 | 12.74 | 12.80 | 14,094,419 | -0.18(-1.35%) |
Nov 15, 2013 | 12.85 | 12.97 | 12.83 | 12.97 | 18,904,010 | +0.17(+1.31%) |
Nov 14, 2013 | 12.87 | 12.96 | 12.69 | 12.81 | 17,194,876 | -0.05(-0.36%) |
Nov 13, 2013 | 12.64 | 12.94 | 12.62 | 12.85 | 14,889,121 | +0.17(+1.32%) |
Nov 12, 2013 | 12.56 | 12.77 | 12.54 | 12.68 | 14,695,574 | +0.11(+0.84%) |
Nov 11, 2013 | 12.56 | 12.62 | 12.48 | 12.58 | 9,773,338 | +0.01(+0.06%) |
Nov 08, 2013 | 12.39 | 12.59 | 12.31 | 12.57 | 18,186,440 | +0.20(+1.66%) |
Nov 07, 2013 | 12.56 | 12.65 | 12.30 | 12.37 | 17,353,586 | -0.18(-1.45%) |
Nov 06, 2013 | 12.53 | 12.58 | 12.37 | 12.55 | 16,297,358 | +0.04(+0.30%) |
Nov 05, 2013 | 12.61 | 12.75 | 12.47 | 12.51 | 30,393,304 | -0.58(-4.40%) |
Nov 04, 2013 | 13.05 | 13.15 | 13.00 | 13.09 | 13,240,536 | +0.10(+0.76%) |
Nov 01, 2013 | 12.96 | 13.15 | 12.90 | 12.99 | 13,464,743 | +0.03(+0.23%) |
Oct 31, 2013 | 12.78 | 13.09 | 12.74 | 12.96 | 22,448,292 | +0.07(+0.53%) |
Oct 30, 2013 | 13.39 | 13.42 | 12.83 | 12.89 | 20,365,352 | -0.39(-2.91%) |
Oct 29, 2013 | 13.15 | 13.31 | 13.06 | 13.28 | 18,820,920 | +0.16(+1.21%) |
Oct 28, 2013 | 13.11 | 13.19 | 12.99 | 13.12 | 13,289,098 | -0.04(-0.29%) |
Oct 25, 2013 | 13.25 | 13.28 | 13.00 | 13.15 | 20,516,228 | -0.10(-0.74%) |
Oct 24, 2013 | 13.26 | 13.28 | 12.76 | 13.25 | 48,641,516 | -0.03(-0.23%) |
Oct 23, 2013 | 13.68 | 13.70 | 12.68 | 13.28 | 112,287,488 | +1.65(+14.14%) |
Oct 22, 2013 | 11.51 | 11.74 | 11.50 | 11.64 | 26,666,286 | +0.20(+1.72%) |
Oct 21, 2013 | 11.39 | 11.47 | 11.37 | 11.44 | 10,739,702 | +0.07(+0.60%) |
Oct 18, 2013 | 11.33 | 11.40 | 11.24 | 11.37 | 19,823,250 | +0.13(+1.15%) |
Oct 17, 2013 | 10.89 | 11.29 | 10.89 | 11.24 | 19,448,164 | +0.31(+2.84%) |
Oct 16, 2013 | 10.88 | 10.97 | 10.85 | 10.93 | 17,541,800 | +0.11(+1.05%) |
Oct 15, 2013 | 10.86 | 10.99 | 10.75 | 10.82 | 17,108,094 | -0.11(-0.97%) |
Oct 14, 2013 | 10.84 | 10.99 | 10.77 | 10.93 | 14,858,406 | -0.03(-0.28%) |
Oct 11, 2013 | 10.82 | 10.96 | 10.74 | 10.96 | 20,154,782 | -0.01(-0.07%) |
Oct 10, 2013 | 10.79 | 10.97 | 10.72 | 10.96 | 17,783,590 | +0.34(+3.21%) |
Oct 09, 2013 | 10.63 | 10.69 | 10.48 | 10.62 | 20,393,254 | +0.01(+0.07%) |
Oct 08, 2013 | 10.97 | 10.99 | 10.61 | 10.61 | 21,532,002 | -0.36(-3.31%) |
Oct 07, 2013 | 10.94 | 11.07 | 10.89 | 10.98 | 15,144,432 | -0.11(-1.03%) |
Oct 04, 2013 | 10.82 | 11.11 | 10.82 | 11.09 | 17,560,294 | +0.25(+2.31%) |
Oct 03, 2013 | 10.99 | 11.05 | 10.80 | 10.84 | 17,066,050 | -0.17(-1.58%) |
Oct 02, 2013 | 11.07 | 11.11 | 10.97 | 11.02 | 16,589,430 | -0.16(-1.42%) |