Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 13.38 | 13.40 | 13.40 | 13.40 | 6,841,626 | +0.03(+0.23%) |
Dec 30, 2013 | 13.35 | 13.41 | 13.33 | 13.37 | 7,311,002 | +0.01(+0.06%) |
Dec 27, 2013 | 13.35 | 13.42 | 13.33 | 13.36 | 5,595,054 | +0.03(+0.23%) |
Dec 26, 2013 | 13.27 | 13.35 | 13.26 | 13.33 | 8,397,107 | +0.07(+0.51%) |
Dec 24, 2013 | 13.22 | 13.32 | 13.22 | 13.26 | 3,683,245 | +0.06(+0.46%) |
Dec 23, 2013 | 13.13 | 13.29 | 13.13 | 13.20 | 8,902,606 | +0.10(+0.75%) |
Dec 20, 2013 | 13.08 | 13.27 | 13.05 | 13.11 | 21,095,854 | +0.01(+0.06%) |
Dec 19, 2013 | 13.07 | 13.14 | 13.05 | 13.10 | 10,157,130 | +0.04(+0.29%) |
Dec 18, 2013 | 12.89 | 13.10 | 12.82 | 13.06 | 15,282,474 | +0.11(+0.87%) |
Dec 17, 2013 | 12.89 | 12.96 | 12.88 | 12.95 | 13,314,788 | +0.13(+1.00%) |
Dec 16, 2013 | 12.77 | 12.86 | 12.74 | 12.82 | 10,273,846 | +0.13(+1.01%) |
Dec 13, 2013 | 12.89 | 12.89 | 12.68 | 12.69 | 12,731,385 | -0.10(-0.76%) |
Dec 12, 2013 | 12.62 | 12.82 | 12.61 | 12.79 | 14,132,452 | +0.05(+0.41%) |
Dec 11, 2013 | 12.94 | 12.96 | 12.70 | 12.74 | 16,961,578 | -0.24(-1.85%) |
Dec 10, 2013 | 12.80 | 13.06 | 12.80 | 12.98 | 11,693,100 | +0.18(+1.41%) |
Dec 09, 2013 | 12.83 | 12.88 | 12.76 | 12.80 | 10,111,512 | -0.07(-0.53%) |
Dec 06, 2013 | 12.66 | 12.90 | 12.66 | 12.87 | 14,348,933 | +0.36(+2.89%) |
Dec 05, 2013 | 12.58 | 12.68 | 12.50 | 12.50 | 26,213,832 | -0.11(-0.89%) |
Dec 04, 2013 | 12.57 | 12.73 | 12.50 | 12.62 | 14,936,365 | +0.00(+0.00%) |
Dec 03, 2013 | 12.77 | 12.77 | 12.50 | 12.62 | 19,991,104 | -0.21(-1.64%) |
Dec 02, 2013 | 12.84 | 12.97 | 12.79 | 12.83 | 13,553,088 | -0.01(-0.12%) |
Nov 29, 2013 | 12.90 | 12.93 | 12.77 | 12.84 | 5,971,386 | -0.07(-0.52%) |
Nov 27, 2013 | 12.84 | 12.93 | 12.83 | 12.91 | 7,632,784 | +0.07(+0.53%) |
Nov 26, 2013 | 12.84 | 12.98 | 12.77 | 12.84 | 17,086,150 | +0.00(+0.00%) |
Nov 25, 2013 | 12.99 | 13.02 | 12.78 | 12.84 | 10,944,576 | -0.14(-1.04%) |
Nov 22, 2013 | 12.87 | 12.98 | 12.74 | 12.98 | 13,833,436 | +0.09(+0.70%) |
Nov 21, 2013 | 12.71 | 12.95 | 12.71 | 12.89 | 12,775,138 | +0.23(+1.78%) |
Nov 20, 2013 | 12.69 | 12.84 | 12.60 | 12.66 | 10,590,764 | -0.02(-0.12%) |
Nov 19, 2013 | 12.61 | 12.80 | 12.60 | 12.68 | 12,385,102 | +0.06(+0.48%) |
Nov 18, 2013 | 12.76 | 12.84 | 12.56 | 12.62 | 14,297,868 | -0.17(-1.35%) |
Nov 15, 2013 | 12.67 | 12.79 | 12.65 | 12.79 | 19,176,884 | +0.17(+1.31%) |
Nov 14, 2013 | 12.68 | 12.77 | 12.51 | 12.62 | 17,443,078 | -0.05(-0.36%) |
Nov 13, 2013 | 12.46 | 12.76 | 12.44 | 12.67 | 15,104,041 | +0.17(+1.32%) |
Nov 12, 2013 | 12.38 | 12.59 | 12.36 | 12.50 | 14,907,701 | +0.10(+0.84%) |
Nov 11, 2013 | 12.38 | 12.44 | 12.30 | 12.40 | 9,914,413 | +0.01(+0.06%) |
Nov 08, 2013 | 12.21 | 12.41 | 12.14 | 12.39 | 18,448,958 | +0.20(+1.66%) |
Nov 07, 2013 | 12.38 | 12.47 | 12.12 | 12.19 | 17,604,080 | -0.18(-1.45%) |
Nov 06, 2013 | 12.35 | 12.40 | 12.19 | 12.37 | 16,532,606 | +0.04(+0.30%) |
Nov 05, 2013 | 12.43 | 12.57 | 12.29 | 12.33 | 30,832,024 | -0.57(-4.40%) |
Nov 04, 2013 | 12.86 | 12.96 | 12.82 | 12.90 | 13,431,660 | +0.10(+0.76%) |
Nov 01, 2013 | 12.77 | 12.96 | 12.72 | 12.80 | 13,659,103 | +0.03(+0.23%) |
Oct 31, 2013 | 12.60 | 12.91 | 12.56 | 12.77 | 22,772,326 | +0.07(+0.53%) |
Oct 30, 2013 | 13.20 | 13.23 | 12.65 | 12.71 | 20,659,320 | -0.38(-2.91%) |
Oct 29, 2013 | 12.96 | 13.12 | 12.87 | 13.09 | 19,092,594 | +0.16(+1.21%) |
Oct 28, 2013 | 12.92 | 13.00 | 12.81 | 12.93 | 13,480,922 | -0.04(-0.29%) |
Oct 25, 2013 | 13.06 | 13.09 | 12.81 | 12.97 | 20,812,374 | -0.10(-0.74%) |
Oct 24, 2013 | 13.07 | 13.09 | 12.58 | 13.06 | 49,343,644 | -0.03(-0.23%) |
Oct 23, 2013 | 13.48 | 13.51 | 12.50 | 13.09 | 113,908,328 | +1.62(+14.14%) |
Oct 22, 2013 | 11.35 | 11.57 | 11.34 | 11.47 | 27,051,208 | +0.19(+1.72%) |
Oct 21, 2013 | 11.23 | 11.31 | 11.20 | 11.28 | 10,894,727 | +0.07(+0.60%) |
Oct 18, 2013 | 11.17 | 11.24 | 11.08 | 11.21 | 20,109,394 | +0.13(+1.15%) |
Oct 17, 2013 | 10.73 | 11.13 | 10.73 | 11.08 | 19,728,892 | +0.31(+2.84%) |
Oct 16, 2013 | 10.73 | 10.81 | 10.70 | 10.78 | 17,795,012 | +0.11(+1.05%) |
Oct 15, 2013 | 10.70 | 10.84 | 10.60 | 10.67 | 17,355,044 | -0.10(-0.97%) |
Oct 14, 2013 | 10.69 | 10.84 | 10.61 | 10.77 | 15,072,883 | -0.03(-0.28%) |
Oct 11, 2013 | 10.67 | 10.80 | 10.59 | 10.80 | 20,445,712 | -0.01(-0.07%) |
Oct 10, 2013 | 10.64 | 10.81 | 10.57 | 10.81 | 18,040,292 | +0.34(+3.21%) |
Oct 09, 2013 | 10.48 | 10.54 | 10.33 | 10.47 | 20,687,624 | +0.01(+0.07%) |
Oct 08, 2013 | 10.81 | 10.83 | 10.46 | 10.46 | 21,842,812 | -0.36(-3.32%) |
Oct 07, 2013 | 10.79 | 10.91 | 10.74 | 10.82 | 15,363,037 | -0.11(-1.03%) |
Oct 04, 2013 | 10.67 | 10.95 | 10.67 | 10.93 | 17,813,772 | +0.25(+2.31%) |
Oct 03, 2013 | 10.84 | 10.89 | 10.65 | 10.69 | 17,312,394 | -0.17(-1.58%) |
Oct 02, 2013 | 10.91 | 10.95 | 10.81 | 10.86 | 16,828,894 | -0.16(-1.42%) |