Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 12.27 | 12.19 | 12.19 | 12.19 | 2,630,360 | -0.09(-0.70%) |
Dec 30, 2013 | 12.39 | 12.59 | 12.26 | 12.27 | 2,148,616 | -0.13(-1.04%) |
Dec 27, 2013 | 12.62 | 12.66 | 12.31 | 12.40 | 1,910,776 | -0.16(-1.24%) |
Dec 26, 2013 | 12.65 | 12.77 | 12.54 | 12.56 | 1,963,185 | -0.07(-0.55%) |
Dec 24, 2013 | 12.63 | 12.77 | 12.55 | 12.63 | 1,306,399 | +0.06(+0.48%) |
Dec 23, 2013 | 12.14 | 12.63 | 12.11 | 12.57 | 5,998,437 | +0.54(+4.52%) |
Dec 20, 2013 | 12.07 | 12.39 | 12.00 | 12.02 | 5,179,299 | -0.03(-0.29%) |
Dec 19, 2013 | 12.14 | 12.20 | 11.87 | 12.06 | 4,544,807 | -0.15(-1.20%) |
Dec 18, 2013 | 12.13 | 12.26 | 11.80 | 12.20 | 5,662,677 | +0.07(+0.57%) |
Dec 17, 2013 | 12.37 | 12.37 | 12.14 | 12.14 | 2,972,084 | -0.21(-1.68%) |
Dec 16, 2013 | 12.30 | 12.42 | 12.04 | 12.34 | 2,988,811 | +0.05(+0.42%) |
Dec 13, 2013 | 12.50 | 12.63 | 12.26 | 12.29 | 2,744,594 | -0.15(-1.18%) |
Dec 12, 2013 | 12.02 | 12.52 | 11.80 | 12.44 | 8,101,665 | +0.43(+3.59%) |
Dec 11, 2013 | 12.21 | 12.26 | 11.91 | 12.01 | 3,861,865 | -0.22(-1.83%) |
Dec 10, 2013 | 12.36 | 12.45 | 12.21 | 12.23 | 2,518,477 | -0.19(-1.53%) |
Dec 09, 2013 | 12.51 | 12.63 | 12.30 | 12.42 | 3,710,796 | -0.09(-0.76%) |
Dec 06, 2013 | 12.75 | 12.75 | 12.38 | 12.52 | 3,711,959 | -0.09(-0.75%) |
Dec 05, 2013 | 12.71 | 12.78 | 12.53 | 12.61 | 5,391,555 | +0.14(+1.11%) |
Dec 04, 2013 | 12.33 | 12.57 | 12.16 | 12.47 | 3,293,745 | +0.10(+0.84%) |
Dec 03, 2013 | 12.35 | 12.45 | 12.18 | 12.37 | 3,055,759 | -0.03(-0.21%) |
Dec 02, 2013 | 12.26 | 12.52 | 12.23 | 12.39 | 3,603,102 | +0.09(+0.70%) |
Nov 29, 2013 | 12.39 | 12.41 | 12.27 | 12.31 | 1,279,252 | -0.02(-0.14%) |
Nov 27, 2013 | 12.30 | 12.42 | 12.18 | 12.33 | 3,240,731 | +0.05(+0.42%) |
Nov 26, 2013 | 11.91 | 12.30 | 11.91 | 12.27 | 5,238,014 | +0.41(+3.42%) |
Nov 25, 2013 | 11.79 | 11.98 | 11.51 | 11.87 | 4,132,461 | +0.08(+0.66%) |
Nov 22, 2013 | 11.65 | 11.86 | 11.59 | 11.79 | 3,991,101 | +0.16(+1.33%) |
Nov 21, 2013 | 11.26 | 11.70 | 11.22 | 11.63 | 5,956,195 | +0.42(+3.71%) |
Nov 20, 2013 | 11.24 | 11.57 | 11.10 | 11.22 | 5,791,947 | +0.04(+0.39%) |
Nov 19, 2013 | 11.24 | 11.49 | 11.15 | 11.18 | 4,564,571 | -0.10(-0.92%) |
Nov 18, 2013 | 11.47 | 11.81 | 11.23 | 11.28 | 6,803,486 | -0.12(-1.06%) |
Nov 15, 2013 | 11.24 | 11.54 | 11.20 | 11.40 | 6,838,320 | +0.16(+1.38%) |
Nov 14, 2013 | 10.97 | 11.40 | 10.97 | 11.24 | 5,148,151 | +0.28(+2.52%) |
Nov 13, 2013 | 10.92 | 11.09 | 10.85 | 10.97 | 6,788,367 | -0.03(-0.31%) |
Nov 12, 2013 | 11.13 | 11.36 | 10.90 | 11.00 | 7,630,300 | -0.25(-2.22%) |
Nov 11, 2013 | 11.20 | 11.31 | 11.05 | 11.25 | 5,350,256 | +0.03(+0.31%) |
Nov 08, 2013 | 11.33 | 11.48 | 11.09 | 11.22 | 11,478,652 | -0.23(-2.03%) |
Nov 07, 2013 | 12.44 | 12.44 | 11.38 | 11.45 | 18,646,076 | -1.08(-8.61%) |
Nov 06, 2013 | 12.98 | 12.99 | 12.44 | 12.53 | 4,650,555 | -0.33(-2.55%) |
Nov 05, 2013 | 12.75 | 12.95 | 12.73 | 12.86 | 8,260,807 | +0.14(+1.09%) |
Nov 04, 2013 | 12.56 | 12.74 | 12.50 | 12.72 | 3,025,789 | +0.19(+1.51%) |
Nov 01, 2013 | 12.54 | 12.63 | 12.28 | 12.53 | 4,335,771 | -0.04(-0.34%) |
Oct 31, 2013 | 12.62 | 12.89 | 12.52 | 12.57 | 5,443,143 | -0.08(-0.61%) |
Oct 30, 2013 | 12.94 | 13.07 | 12.54 | 12.65 | 3,554,891 | -0.26(-2.01%) |
Oct 29, 2013 | 12.73 | 12.97 | 12.70 | 12.91 | 3,958,635 | +0.26(+2.05%) |
Oct 28, 2013 | 12.36 | 12.74 | 12.35 | 12.65 | 4,217,449 | +0.33(+2.66%) |
Oct 25, 2013 | 12.31 | 12.40 | 12.18 | 12.32 | 3,186,316 | +0.09(+0.71%) |
Oct 24, 2013 | 12.25 | 12.37 | 12.16 | 12.24 | 3,830,082 | +0.05(+0.43%) |
Oct 23, 2013 | 12.12 | 12.34 | 12.04 | 12.18 | 2,824,231 | -0.06(-0.49%) |
Oct 22, 2013 | 12.26 | 12.39 | 12.05 | 12.25 | 2,981,390 | +0.04(+0.35%) |
Oct 21, 2013 | 12.39 | 12.51 | 12.15 | 12.20 | 2,324,725 | -0.22(-1.74%) |
Oct 18, 2013 | 12.57 | 12.62 | 12.22 | 12.42 | 3,708,024 | -0.01(-0.07%) |
Oct 17, 2013 | 12.42 | 12.51 | 12.20 | 12.43 | 5,379,763 | -0.05(-0.42%) |
Oct 16, 2013 | 11.98 | 12.52 | 11.91 | 12.48 | 10,838,664 | +0.89(+7.67%) |
Oct 15, 2013 | 11.82 | 11.90 | 11.53 | 11.59 | 3,217,517 | -0.28(-2.33%) |
Oct 14, 2013 | 11.66 | 11.90 | 11.48 | 11.87 | 2,954,324 | +0.07(+0.58%) |
Oct 11, 2013 | 11.69 | 11.88 | 11.59 | 11.80 | 4,395,059 | +0.15(+1.26%) |
Oct 10, 2013 | 11.49 | 11.75 | 11.48 | 11.65 | 5,897,732 | +0.35(+3.05%) |
Oct 09, 2013 | 11.52 | 11.61 | 11.18 | 11.30 | 7,010,232 | -0.19(-1.65%) |
Oct 08, 2013 | 11.93 | 11.97 | 11.42 | 11.49 | 7,439,282 | -0.40(-3.34%) |
Oct 07, 2013 | 11.87 | 12.04 | 11.81 | 11.89 | 2,277,147 | -0.16(-1.36%) |
Oct 04, 2013 | 12.02 | 12.20 | 11.97 | 12.06 | 2,748,249 | +0.03(+0.29%) |
Oct 03, 2013 | 12.10 | 12.18 | 11.84 | 12.02 | 3,715,991 | -0.08(-0.64%) |
Oct 02, 2013 | 11.88 | 12.13 | 11.87 | 12.10 | 3,113,425 | +0.09(+0.79%) |