Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 12.37 | 12.28 | 12.28 | 12.28 | 2,610,145 | -0.09(-0.70%) |
Dec 30, 2013 | 12.49 | 12.69 | 12.35 | 12.37 | 2,132,103 | -0.13(-1.04%) |
Dec 27, 2013 | 12.72 | 12.76 | 12.40 | 12.50 | 1,896,091 | -0.16(-1.24%) |
Dec 26, 2013 | 12.75 | 12.87 | 12.64 | 12.66 | 1,948,097 | -0.07(-0.55%) |
Dec 24, 2013 | 12.73 | 12.87 | 12.65 | 12.73 | 1,296,359 | +0.06(+0.48%) |
Dec 23, 2013 | 12.23 | 12.73 | 12.20 | 12.66 | 5,952,338 | +0.55(+4.52%) |
Dec 20, 2013 | 12.16 | 12.48 | 12.09 | 12.12 | 5,139,495 | -0.03(-0.29%) |
Dec 19, 2013 | 12.24 | 12.29 | 11.96 | 12.15 | 4,509,879 | -0.15(-1.20%) |
Dec 18, 2013 | 12.22 | 12.36 | 11.89 | 12.30 | 5,619,158 | +0.07(+0.57%) |
Dec 17, 2013 | 12.46 | 12.46 | 12.23 | 12.23 | 2,949,244 | -0.21(-1.68%) |
Dec 16, 2013 | 12.39 | 12.52 | 12.13 | 12.44 | 2,965,842 | +0.05(+0.42%) |
Dec 13, 2013 | 12.59 | 12.73 | 12.36 | 12.39 | 2,723,502 | -0.15(-1.18%) |
Dec 12, 2013 | 12.12 | 12.62 | 11.89 | 12.53 | 8,039,403 | +0.43(+3.59%) |
Dec 11, 2013 | 12.31 | 12.35 | 12.00 | 12.10 | 3,832,186 | -0.23(-1.83%) |
Dec 10, 2013 | 12.46 | 12.55 | 12.31 | 12.32 | 2,499,122 | -0.19(-1.53%) |
Dec 09, 2013 | 12.60 | 12.73 | 12.40 | 12.52 | 3,682,278 | -0.10(-0.76%) |
Dec 06, 2013 | 12.85 | 12.85 | 12.47 | 12.61 | 3,683,432 | -0.10(-0.75%) |
Dec 05, 2013 | 12.80 | 12.88 | 12.63 | 12.71 | 5,350,120 | +0.14(+1.11%) |
Dec 04, 2013 | 12.42 | 12.66 | 12.26 | 12.57 | 3,268,433 | +0.10(+0.84%) |
Dec 03, 2013 | 12.45 | 12.55 | 12.28 | 12.46 | 3,032,275 | -0.03(-0.21%) |
Dec 02, 2013 | 12.35 | 12.61 | 12.32 | 12.49 | 3,575,412 | +0.09(+0.70%) |
Nov 29, 2013 | 12.48 | 12.51 | 12.37 | 12.40 | 1,269,420 | -0.02(-0.14%) |
Nov 27, 2013 | 12.39 | 12.52 | 12.27 | 12.42 | 3,215,826 | +0.05(+0.42%) |
Nov 26, 2013 | 12.00 | 12.39 | 12.00 | 12.37 | 5,197,760 | +0.41(+3.42%) |
Nov 25, 2013 | 11.88 | 12.07 | 11.60 | 11.96 | 4,100,703 | +0.08(+0.66%) |
Nov 22, 2013 | 11.74 | 11.95 | 11.68 | 11.88 | 3,960,429 | +0.16(+1.33%) |
Nov 21, 2013 | 11.35 | 11.79 | 11.31 | 11.72 | 5,910,421 | +0.42(+3.71%) |
Nov 20, 2013 | 11.32 | 11.66 | 11.18 | 11.31 | 5,747,436 | +0.04(+0.39%) |
Nov 19, 2013 | 11.33 | 11.58 | 11.24 | 11.26 | 4,529,492 | -0.10(-0.92%) |
Nov 18, 2013 | 11.56 | 11.91 | 11.32 | 11.37 | 6,751,201 | -0.12(-1.06%) |
Nov 15, 2013 | 11.33 | 11.63 | 11.29 | 11.49 | 6,785,767 | +0.16(+1.38%) |
Nov 14, 2013 | 11.05 | 11.49 | 11.05 | 11.33 | 5,108,587 | +0.28(+2.52%) |
Nov 13, 2013 | 11.00 | 11.17 | 10.93 | 11.05 | 6,736,198 | -0.03(-0.31%) |
Nov 12, 2013 | 11.22 | 11.44 | 10.98 | 11.09 | 7,571,660 | -0.25(-2.22%) |
Nov 11, 2013 | 11.29 | 11.40 | 11.14 | 11.34 | 5,309,139 | +0.03(+0.31%) |
Nov 08, 2013 | 11.42 | 11.57 | 11.17 | 11.31 | 11,390,438 | -0.23(-2.03%) |
Nov 07, 2013 | 12.54 | 12.54 | 11.47 | 11.54 | 18,502,780 | -1.09(-8.61%) |
Nov 06, 2013 | 13.08 | 13.09 | 12.54 | 12.63 | 4,614,815 | -0.33(-2.55%) |
Nov 05, 2013 | 12.84 | 13.05 | 12.83 | 12.96 | 8,197,323 | +0.14(+1.09%) |
Nov 04, 2013 | 12.65 | 12.84 | 12.59 | 12.82 | 3,002,536 | +0.19(+1.52%) |
Nov 01, 2013 | 12.64 | 12.73 | 12.37 | 12.63 | 4,302,450 | -0.04(-0.34%) |
Oct 31, 2013 | 12.71 | 12.99 | 12.62 | 12.67 | 5,401,312 | -0.08(-0.61%) |
Oct 30, 2013 | 13.04 | 13.17 | 12.64 | 12.75 | 3,527,572 | -0.26(-2.01%) |
Oct 29, 2013 | 12.83 | 13.07 | 12.80 | 13.01 | 3,928,213 | +0.26(+2.05%) |
Oct 28, 2013 | 12.45 | 12.84 | 12.44 | 12.75 | 4,185,038 | +0.33(+2.66%) |
Oct 25, 2013 | 12.40 | 12.50 | 12.28 | 12.42 | 3,161,829 | +0.09(+0.70%) |
Oct 24, 2013 | 12.34 | 12.46 | 12.25 | 12.33 | 3,800,647 | +0.05(+0.43%) |
Oct 23, 2013 | 12.22 | 12.44 | 12.13 | 12.28 | 2,802,527 | -0.06(-0.49%) |
Oct 22, 2013 | 12.36 | 12.49 | 12.14 | 12.34 | 2,958,478 | +0.04(+0.35%) |
Oct 21, 2013 | 12.49 | 12.61 | 12.24 | 12.30 | 2,306,859 | -0.22(-1.74%) |
Oct 18, 2013 | 12.67 | 12.72 | 12.31 | 12.51 | 3,679,528 | -0.01(-0.07%) |
Oct 17, 2013 | 12.51 | 12.61 | 12.30 | 12.52 | 5,338,420 | -0.05(-0.42%) |
Oct 16, 2013 | 12.07 | 12.62 | 12.01 | 12.57 | 10,755,368 | +0.90(+7.67%) |
Oct 15, 2013 | 11.91 | 11.99 | 11.62 | 11.68 | 3,192,790 | -0.28(-2.33%) |
Oct 14, 2013 | 11.75 | 11.99 | 11.57 | 11.96 | 2,931,620 | +0.07(+0.58%) |
Oct 11, 2013 | 11.78 | 11.97 | 11.68 | 11.89 | 4,361,283 | +0.15(+1.26%) |
Oct 10, 2013 | 11.58 | 11.84 | 11.57 | 11.74 | 5,852,408 | +0.35(+3.05%) |
Oct 09, 2013 | 11.61 | 11.70 | 11.26 | 11.39 | 6,956,358 | -0.19(-1.65%) |
Oct 08, 2013 | 12.02 | 12.06 | 11.51 | 11.58 | 7,382,111 | -0.40(-3.34%) |
Oct 07, 2013 | 11.96 | 12.13 | 11.90 | 11.98 | 2,259,647 | -0.17(-1.36%) |
Oct 04, 2013 | 12.11 | 12.30 | 12.06 | 12.15 | 2,727,128 | +0.03(+0.29%) |
Oct 03, 2013 | 12.19 | 12.28 | 11.93 | 12.11 | 3,687,434 | -0.08(-0.64%) |
Oct 02, 2013 | 11.97 | 12.23 | 11.96 | 12.19 | 3,089,498 | +0.10(+0.79%) |