Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 10.95 | 10.96 | 10.96 | 10.96 | 7,748,400 | +0.01(+0.12%) |
Dec 30, 2013 | 11.00 | 11.00 | 10.87 | 10.95 | 3,389,760 | -0.05(-0.50%) |
Dec 27, 2013 | 10.90 | 11.06 | 10.86 | 11.00 | 4,261,326 | +0.10(+0.95%) |
Dec 26, 2013 | 10.96 | 10.96 | 10.82 | 10.90 | 4,819,014 | -0.04(-0.35%) |
Dec 24, 2013 | 10.86 | 10.96 | 10.85 | 10.94 | 1,523,592 | +0.02(+0.17%) |
Dec 23, 2013 | 10.87 | 10.92 | 10.81 | 10.92 | 5,244,714 | +0.05(+0.49%) |
Dec 20, 2013 | 10.70 | 10.87 | 10.68 | 10.87 | 9,900,630 | +0.20(+1.91%) |
Dec 19, 2013 | 10.57 | 10.69 | 10.48 | 10.66 | 6,817,362 | +0.04(+0.35%) |
Dec 18, 2013 | 10.48 | 10.64 | 10.43 | 10.62 | 6,309,984 | +0.17(+1.63%) |
Dec 17, 2013 | 10.48 | 10.51 | 10.29 | 10.46 | 9,208,086 | -0.02(-0.17%) |
Dec 16, 2013 | 10.26 | 10.48 | 10.26 | 10.47 | 11,890,698 | +0.23(+2.28%) |
Dec 13, 2013 | 10.28 | 10.33 | 10.10 | 10.24 | 10,502,100 | -0.03(-0.29%) |
Dec 12, 2013 | 10.28 | 10.33 | 10.23 | 10.27 | 8,503,062 | -0.05(-0.45%) |
Dec 11, 2013 | 10.37 | 10.41 | 10.26 | 10.32 | 9,046,260 | -0.10(-1.01%) |
Dec 10, 2013 | 10.30 | 10.51 | 10.27 | 10.42 | 13,524,342 | -0.03(-0.32%) |
Dec 09, 2013 | 10.39 | 10.72 | 10.32 | 10.46 | 35,488,488 | -0.59(-5.37%) |
Dec 06, 2013 | 10.89 | 11.09 | 10.87 | 11.05 | 5,182,692 | +0.18(+1.66%) |
Dec 05, 2013 | 10.81 | 10.91 | 10.77 | 10.87 | 3,708,804 | +0.06(+0.52%) |
Dec 04, 2013 | 10.85 | 10.87 | 10.75 | 10.81 | 5,015,910 | -0.04(-0.40%) |
Dec 03, 2013 | 10.85 | 10.91 | 10.78 | 10.86 | 5,045,802 | -0.06(-0.52%) |
Dec 02, 2013 | 10.95 | 10.99 | 10.87 | 10.91 | 6,318,108 | -0.01(-0.09%) |
Nov 29, 2013 | 10.91 | 10.99 | 10.90 | 10.92 | 3,738,462 | +0.04(+0.35%) |
Nov 27, 2013 | 10.82 | 10.90 | 10.77 | 10.88 | 3,389,016 | +0.10(+0.93%) |
Nov 26, 2013 | 10.79 | 10.84 | 10.73 | 10.78 | 4,803,342 | -0.01(-0.08%) |
Nov 25, 2013 | 10.81 | 10.87 | 10.69 | 10.79 | 12,086,982 | -0.02(-0.17%) |
Nov 22, 2013 | 10.79 | 10.87 | 10.71 | 10.81 | 5,953,866 | +0.02(+0.22%) |
Nov 21, 2013 | 10.54 | 10.85 | 10.50 | 10.79 | 7,941,558 | +0.29(+2.80%) |
Nov 20, 2013 | 10.60 | 10.62 | 10.43 | 10.49 | 10,460,658 | -0.15(-1.38%) |
Nov 19, 2013 | 10.66 | 10.70 | 10.59 | 10.64 | 4,379,292 | -0.02(-0.20%) |
Nov 18, 2013 | 10.82 | 10.88 | 10.64 | 10.66 | 5,788,086 | -0.17(-1.57%) |
Nov 15, 2013 | 10.59 | 10.83 | 10.59 | 10.83 | 5,393,724 | +0.24(+2.23%) |
Nov 14, 2013 | 10.61 | 10.75 | 10.49 | 10.60 | 7,807,038 | -0.02(-0.17%) |
Nov 13, 2013 | 10.55 | 10.66 | 10.55 | 10.61 | 4,886,862 | +0.01(+0.06%) |
Nov 12, 2013 | 10.64 | 10.68 | 10.55 | 10.61 | 5,747,388 | -0.07(-0.66%) |
Nov 11, 2013 | 10.72 | 10.78 | 10.66 | 10.68 | 3,226,350 | -0.03(-0.31%) |
Nov 08, 2013 | 10.61 | 10.72 | 10.55 | 10.71 | 5,862,822 | +0.11(+1.02%) |
Nov 07, 2013 | 10.47 | 10.69 | 10.44 | 10.60 | 8,527,776 | +0.17(+1.68%) |
Nov 06, 2013 | 10.42 | 10.53 | 10.38 | 10.43 | 8,785,836 | +0.04(+0.34%) |
Nov 05, 2013 | 10.54 | 10.54 | 10.36 | 10.39 | 10,047,954 | -0.15(-1.42%) |
Nov 04, 2013 | 10.71 | 10.73 | 10.47 | 10.54 | 14,514,702 | -0.17(-1.59%) |
Nov 01, 2013 | 10.91 | 10.94 | 10.67 | 10.71 | 9,468,126 | -0.15(-1.41%) |
Oct 31, 2013 | 11.03 | 11.04 | 10.81 | 10.87 | 20,183,544 | -0.18(-1.66%) |
Oct 30, 2013 | 11.23 | 11.23 | 10.96 | 11.05 | 31,110,570 | -0.60(-5.11%) |
Oct 29, 2013 | 12.19 | 12.34 | 11.40 | 11.64 | 37,815,652 | -0.56(-4.62%) |
Oct 28, 2013 | 12.19 | 12.51 | 11.97 | 12.21 | 23,563,956 | -0.64(-4.96%) |
Oct 25, 2013 | 12.90 | 12.98 | 12.80 | 12.84 | 5,477,784 | -0.07(-0.52%) |
Oct 24, 2013 | 13.04 | 13.11 | 12.78 | 12.91 | 5,314,170 | -0.11(-0.87%) |
Oct 23, 2013 | 13.01 | 13.15 | 12.98 | 13.02 | 6,920,472 | +0.00(+0.03%) |
Oct 22, 2013 | 12.98 | 13.11 | 12.97 | 13.02 | 6,307,878 | +0.05(+0.42%) |
Oct 21, 2013 | 12.89 | 12.98 | 12.87 | 12.96 | 5,352,858 | +0.10(+0.76%) |
Oct 18, 2013 | 12.87 | 12.87 | 12.72 | 12.87 | 4,290,948 | +0.02(+0.17%) |
Oct 17, 2013 | 12.77 | 12.85 | 12.74 | 12.85 | 4,289,778 | +0.07(+0.52%) |
Oct 16, 2013 | 12.81 | 12.82 | 12.66 | 12.78 | 8,142,888 | +0.27(+2.19%) |
Oct 15, 2013 | 12.45 | 12.58 | 12.41 | 12.51 | 8,241,582 | +0.02(+0.16%) |
Oct 14, 2013 | 12.27 | 12.49 | 12.25 | 12.48 | 4,902,270 | +0.15(+1.26%) |
Oct 11, 2013 | 12.24 | 12.35 | 12.20 | 12.33 | 3,740,946 | +0.04(+0.33%) |
Oct 10, 2013 | 12.27 | 12.29 | 12.12 | 12.29 | 5,181,120 | +0.14(+1.18%) |
Oct 09, 2013 | 12.08 | 12.23 | 12.06 | 12.15 | 7,109,190 | +0.08(+0.68%) |
Oct 08, 2013 | 12.07 | 12.17 | 12.06 | 12.06 | 7,446,324 | -0.03(-0.26%) |
Oct 07, 2013 | 12.04 | 12.17 | 11.98 | 12.10 | 5,695,374 | -0.04(-0.32%) |
Oct 04, 2013 | 12.03 | 12.18 | 12.03 | 12.13 | 5,937,780 | +0.10(+0.86%) |
Oct 03, 2013 | 11.98 | 12.14 | 11.85 | 12.03 | 8,963,220 | +0.06(+0.50%) |
Oct 02, 2013 | 11.85 | 11.98 | 11.82 | 11.97 | 9,847,290 | +0.09(+0.73%) |