Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 12.41 | 12.48 | 12.48 | 12.48 | 5,205,163 | +0.09(+0.74%) |
Dec 30, 2013 | 12.26 | 12.42 | 12.25 | 12.39 | 3,589,790 | +0.11(+0.86%) |
Dec 27, 2013 | 12.30 | 12.33 | 12.21 | 12.29 | 2,513,394 | +0.06(+0.52%) |
Dec 26, 2013 | 12.10 | 12.24 | 12.09 | 12.22 | 3,268,989 | +0.10(+0.81%) |
Dec 24, 2013 | 11.96 | 12.12 | 11.96 | 12.12 | 1,213,625 | +0.13(+1.12%) |
Dec 23, 2013 | 12.01 | 12.02 | 11.85 | 11.99 | 5,440,861 | +0.07(+0.59%) |
Dec 20, 2013 | 11.88 | 11.97 | 11.83 | 11.92 | 8,465,667 | +0.08(+0.72%) |
Dec 19, 2013 | 11.87 | 11.98 | 11.80 | 11.83 | 4,507,852 | -0.03(-0.24%) |
Dec 18, 2013 | 11.66 | 11.88 | 11.50 | 11.86 | 5,614,243 | +0.32(+2.75%) |
Dec 17, 2013 | 11.59 | 11.69 | 11.50 | 11.54 | 5,488,654 | -0.04(-0.37%) |
Dec 16, 2013 | 11.67 | 11.76 | 11.59 | 11.59 | 5,751,092 | -0.05(-0.42%) |
Dec 13, 2013 | 11.78 | 11.85 | 11.63 | 11.64 | 5,132,646 | -0.13(-1.08%) |
Dec 12, 2013 | 11.78 | 11.90 | 11.76 | 11.76 | 4,189,639 | -0.06(-0.48%) |
Dec 11, 2013 | 12.02 | 12.05 | 11.81 | 11.82 | 4,527,956 | -0.21(-1.76%) |
Dec 10, 2013 | 12.05 | 12.21 | 12.01 | 12.03 | 5,144,636 | -0.04(-0.29%) |
Dec 09, 2013 | 11.95 | 12.07 | 11.90 | 12.07 | 5,020,331 | +0.16(+1.36%) |
Dec 06, 2013 | 11.90 | 11.97 | 11.83 | 11.90 | 5,225,899 | +0.08(+0.66%) |
Dec 05, 2013 | 11.97 | 11.98 | 11.81 | 11.83 | 6,312,816 | -0.16(-1.29%) |
Dec 04, 2013 | 11.88 | 12.09 | 11.79 | 11.98 | 7,798,850 | +0.02(+0.18%) |
Dec 03, 2013 | 12.19 | 12.15 | 11.93 | 11.96 | 6,190,235 | -0.19(-1.57%) |
Dec 02, 2013 | 12.28 | 12.31 | 12.13 | 12.15 | 4,539,117 | -0.12(-0.98%) |
Nov 29, 2013 | 12.22 | 12.36 | 12.19 | 12.27 | 2,071,566 | +0.01(+0.12%) |
Nov 27, 2013 | 12.19 | 12.33 | 12.16 | 12.26 | 5,332,973 | +0.12(+1.02%) |
Nov 26, 2013 | 12.00 | 12.19 | 11.98 | 12.13 | 5,732,022 | +0.14(+1.17%) |
Nov 25, 2013 | 12.18 | 12.21 | 11.98 | 11.99 | 6,003,472 | -0.18(-1.50%) |
Nov 22, 2013 | 12.18 | 12.32 | 12.15 | 12.18 | 6,070,811 | +0.03(+0.23%) |
Nov 21, 2013 | 11.96 | 12.15 | 11.92 | 12.15 | 4,641,384 | +0.24(+2.00%) |
Nov 20, 2013 | 11.96 | 12.06 | 11.89 | 11.91 | 4,282,310 | -0.05(-0.41%) |
Nov 19, 2013 | 11.94 | 12.12 | 11.93 | 11.96 | 6,270,271 | -0.01(-0.12%) |
Nov 18, 2013 | 11.96 | 12.11 | 11.92 | 11.97 | 5,794,920 | +0.07(+0.59%) |
Nov 15, 2013 | 11.83 | 12.07 | 11.82 | 11.90 | 9,805,988 | -0.23(-1.91%) |
Nov 14, 2013 | 11.98 | 12.16 | 11.95 | 12.13 | 6,519,989 | +0.17(+1.41%) |
Nov 13, 2013 | 11.75 | 11.97 | 11.71 | 11.96 | 5,190,027 | +0.13(+1.13%) |
Nov 12, 2013 | 11.89 | 11.95 | 11.81 | 11.83 | 4,060,405 | -0.06(-0.53%) |
Nov 11, 2013 | 11.92 | 11.93 | 11.85 | 11.89 | 3,416,973 | +0.00(+0.00%) |
Nov 08, 2013 | 11.75 | 11.92 | 11.71 | 11.89 | 4,831,916 | +0.17(+1.44%) |
Nov 07, 2013 | 11.97 | 12.05 | 11.72 | 11.73 | 7,270,725 | -0.21(-1.77%) |
Nov 06, 2013 | 11.83 | 12.01 | 11.82 | 11.94 | 7,657,720 | +0.18(+1.55%) |
Nov 05, 2013 | 11.85 | 11.86 | 11.73 | 11.75 | 6,599,176 | -0.11(-0.89%) |
Nov 04, 2013 | 11.92 | 11.94 | 11.82 | 11.86 | 5,387,051 | -0.01(-0.12%) |
Nov 01, 2013 | 11.80 | 11.92 | 11.79 | 11.87 | 7,322,669 | +0.08(+0.66%) |
Oct 31, 2013 | 11.66 | 11.85 | 11.60 | 11.80 | 9,564,933 | +0.13(+1.08%) |
Oct 30, 2013 | 11.66 | 11.73 | 11.59 | 11.67 | 8,572,132 | +0.00(+0.00%) |
Oct 29, 2013 | 11.47 | 11.72 | 11.44 | 11.67 | 15,827,634 | +0.20(+1.71%) |
Oct 28, 2013 | 11.30 | 11.49 | 11.30 | 11.47 | 10,141,198 | +0.13(+1.18%) |
Oct 25, 2013 | 11.16 | 11.42 | 11.13 | 11.34 | 16,809,814 | +0.17(+1.51%) |
Oct 24, 2013 | 10.85 | 11.23 | 10.73 | 11.17 | 24,279,650 | +0.36(+3.31%) |
Oct 23, 2013 | 10.97 | 11.01 | 10.75 | 10.81 | 15,144,914 | -0.19(-1.72%) |
Oct 22, 2013 | 11.12 | 11.14 | 10.97 | 11.00 | 14,125,293 | -0.11(-0.95%) |
Oct 21, 2013 | 11.28 | 11.28 | 10.95 | 11.11 | 18,075,204 | -0.15(-1.37%) |
Oct 18, 2013 | 11.45 | 11.53 | 11.11 | 11.26 | 31,267,054 | -0.60(-5.03%) |
Oct 17, 2013 | 11.89 | 11.93 | 11.74 | 11.86 | 11,670,630 | -0.08(-0.71%) |
Oct 16, 2013 | 11.89 | 11.95 | 11.74 | 11.94 | 7,045,721 | +0.11(+0.89%) |
Oct 15, 2013 | 11.97 | 12.10 | 11.79 | 11.84 | 9,924,582 | -0.05(-0.41%) |
Oct 14, 2013 | 11.81 | 11.90 | 11.63 | 11.89 | 9,037,305 | +0.00(+0.00%) |
Oct 11, 2013 | 11.78 | 11.89 | 11.71 | 11.89 | 5,277,312 | +0.18(+1.50%) |
Oct 10, 2013 | 11.61 | 11.75 | 11.59 | 11.71 | 7,272,312 | +0.20(+1.71%) |
Oct 09, 2013 | 11.64 | 11.67 | 11.42 | 11.52 | 6,793,560 | -0.12(-1.03%) |
Oct 08, 2013 | 11.78 | 11.78 | 11.58 | 11.63 | 6,216,921 | -0.12(-1.02%) |
Oct 07, 2013 | 11.82 | 11.85 | 11.75 | 11.75 | 3,101,393 | -0.18(-1.47%) |
Oct 04, 2013 | 11.85 | 11.97 | 11.83 | 11.93 | 3,594,076 | +0.11(+0.95%) |
Oct 03, 2013 | 11.96 | 11.99 | 11.75 | 11.82 | 6,054,394 | -0.20(-1.64%) |
Oct 02, 2013 | 11.97 | 12.04 | 11.89 | 12.01 | 5,032,274 | -0.03(-0.23%) |