Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 11.02 | 11.02 | 11.02 | 11.02 | 4,512,458 | +0.01(+0.06%) |
Dec 30, 2013 | 11.02 | 11.05 | 10.91 | 11.01 | 4,782,410 | +0.03(+0.23%) |
Dec 27, 2013 | 11.03 | 11.08 | 10.94 | 10.99 | 3,096,018 | -0.03(-0.23%) |
Dec 26, 2013 | 11.01 | 11.06 | 10.88 | 11.01 | 6,486,664 | +0.04(+0.35%) |
Dec 24, 2013 | 10.91 | 10.98 | 10.83 | 10.98 | 2,164,208 | +0.06(+0.59%) |
Dec 23, 2013 | 10.94 | 10.95 | 10.83 | 10.91 | 4,501,276 | +0.04(+0.41%) |
Dec 20, 2013 | 10.79 | 10.93 | 10.57 | 10.87 | 11,718,232 | +0.08(+0.77%) |
Dec 19, 2013 | 10.81 | 10.91 | 10.65 | 10.78 | 10,875,611 | -0.08(-0.71%) |
Dec 18, 2013 | 10.71 | 10.86 | 10.61 | 10.86 | 11,234,061 | +0.34(+3.22%) |
Dec 17, 2013 | 10.52 | 10.59 | 10.46 | 10.52 | 5,303,817 | +0.01(+0.06%) |
Dec 16, 2013 | 10.52 | 10.60 | 10.49 | 10.52 | 5,043,467 | +0.06(+0.55%) |
Dec 13, 2013 | 10.62 | 10.63 | 10.41 | 10.46 | 13,391,847 | -0.17(-1.59%) |
Dec 12, 2013 | 10.48 | 10.68 | 10.44 | 10.63 | 9,633,818 | +0.11(+1.09%) |
Dec 11, 2013 | 10.67 | 10.69 | 10.47 | 10.51 | 12,006,454 | -0.15(-1.37%) |
Dec 10, 2013 | 10.58 | 10.73 | 10.58 | 10.66 | 6,910,567 | +0.06(+0.60%) |
Dec 09, 2013 | 10.64 | 10.69 | 10.56 | 10.60 | 5,586,723 | -0.04(-0.36%) |
Dec 06, 2013 | 10.49 | 10.65 | 10.45 | 10.63 | 7,374,712 | +0.21(+2.01%) |
Dec 05, 2013 | 10.55 | 10.57 | 10.41 | 10.42 | 15,226,968 | -0.15(-1.44%) |
Dec 04, 2013 | 10.63 | 10.73 | 10.53 | 10.58 | 16,927,680 | -0.12(-1.13%) |
Dec 03, 2013 | 10.55 | 10.74 | 10.53 | 10.70 | 15,597,118 | +0.11(+1.08%) |
Dec 02, 2013 | 10.62 | 10.72 | 10.53 | 10.58 | 10,142,542 | +0.01(+0.12%) |
Nov 29, 2013 | 10.65 | 10.74 | 10.55 | 10.57 | 4,496,575 | -0.10(-0.89%) |
Nov 27, 2013 | 10.61 | 10.74 | 10.56 | 10.67 | 7,497,736 | +0.02(+0.18%) |
Nov 26, 2013 | 10.57 | 10.70 | 10.57 | 10.65 | 8,526,373 | +0.08(+0.72%) |
Nov 25, 2013 | 10.68 | 10.68 | 10.56 | 10.57 | 9,373,620 | -0.11(-1.01%) |
Nov 22, 2013 | 10.61 | 10.71 | 10.55 | 10.68 | 11,777,516 | +0.11(+1.08%) |
Nov 21, 2013 | 10.44 | 10.63 | 10.37 | 10.56 | 18,025,324 | +0.16(+1.59%) |
Nov 20, 2013 | 10.56 | 10.64 | 10.39 | 10.40 | 11,757,334 | -0.12(-1.15%) |
Nov 19, 2013 | 10.64 | 10.67 | 10.50 | 10.52 | 18,040,880 | -0.08(-0.78%) |
Nov 18, 2013 | 10.67 | 10.74 | 10.51 | 10.60 | 17,752,966 | +0.01(+0.12%) |
Nov 15, 2013 | 11.05 | 11.07 | 10.29 | 10.59 | 46,094,172 | -0.48(-4.30%) |
Nov 14, 2013 | 11.13 | 11.17 | 11.00 | 11.07 | 7,123,182 | -0.02(-0.17%) |
Nov 12, 2013 | 11.12 | 11.12 | 10.97 | 11.08 | 8,640,675 | +0.15(+1.33%) |
Nov 11, 2013 | 10.91 | 10.98 | 10.84 | 10.94 | 6,162,611 | +0.03(+0.23%) |
Nov 08, 2013 | 11.01 | 11.10 | 10.85 | 10.91 | 15,625,326 | -0.11(-1.04%) |
Nov 07, 2013 | 10.98 | 11.06 | 10.89 | 11.03 | 15,535,290 | +0.10(+0.87%) |
Nov 06, 2013 | 10.96 | 11.03 | 10.89 | 10.93 | 12,779,003 | -0.02(-0.17%) |
Nov 05, 2013 | 10.89 | 11.01 | 10.75 | 10.95 | 10,636,610 | +0.02(+0.17%) |
Nov 04, 2013 | 11.12 | 11.26 | 10.91 | 10.93 | 12,179,145 | -0.15(-1.37%) |
Nov 01, 2013 | 10.84 | 11.24 | 10.84 | 11.08 | 18,861,548 | +0.29(+2.70%) |
Oct 31, 2013 | 10.77 | 10.82 | 10.60 | 10.79 | 27,181,164 | +0.11(+1.01%) |
Oct 30, 2013 | 12.20 | 10.96 | 9.835 | 10.68 | 87,014,864 | -1.52(-12.42%) |
Oct 29, 2013 | 12.26 | 12.28 | 12.15 | 12.20 | 10,554,230 | -0.04(-0.31%) |
Oct 28, 2013 | 12.25 | 12.37 | 12.17 | 12.24 | 11,022,781 | +0.01(+0.05%) |
Oct 25, 2013 | 12.31 | 12.31 | 12.11 | 12.23 | 6,363,767 | -0.05(-0.41%) |
Oct 24, 2013 | 12.16 | 12.33 | 12.15 | 12.28 | 7,892,985 | +0.08(+0.62%) |
Oct 23, 2013 | 12.09 | 12.23 | 11.98 | 12.21 | 10,912,705 | +0.07(+0.57%) |
Oct 22, 2013 | 12.04 | 12.19 | 12.01 | 12.14 | 8,141,693 | +0.13(+1.11%) |
Oct 21, 2013 | 11.86 | 12.01 | 11.86 | 12.00 | 12,266,703 | +0.17(+1.45%) |
Oct 18, 2013 | 11.60 | 11.86 | 11.60 | 11.83 | 12,931,928 | +0.22(+1.91%) |
Oct 17, 2013 | 11.75 | 11.77 | 11.55 | 11.61 | 10,515,205 | -0.18(-1.51%) |
Oct 16, 2013 | 11.83 | 11.84 | 11.64 | 11.79 | 8,158,562 | +0.04(+0.38%) |
Oct 15, 2013 | 11.85 | 11.88 | 11.65 | 11.74 | 8,624,091 | -0.10(-0.86%) |
Oct 14, 2013 | 11.65 | 11.87 | 11.63 | 11.85 | 6,115,165 | +0.17(+1.47%) |
Oct 11, 2013 | 11.64 | 11.76 | 11.64 | 11.67 | 6,502,175 | +0.02(+0.16%) |
Oct 10, 2013 | 11.49 | 11.65 | 11.48 | 11.65 | 6,173,397 | +0.27(+2.40%) |
Oct 09, 2013 | 11.55 | 11.60 | 11.29 | 11.38 | 13,295,323 | -0.18(-1.54%) |
Oct 08, 2013 | 11.75 | 11.78 | 11.53 | 11.56 | 9,868,869 | -0.17(-1.46%) |
Oct 07, 2013 | 11.81 | 11.84 | 11.71 | 11.73 | 8,180,549 | -0.18(-1.49%) |
Oct 04, 2013 | 11.80 | 11.95 | 11.68 | 11.91 | 9,616,796 | +0.08(+0.70%) |
Oct 03, 2013 | 11.80 | 11.90 | 11.67 | 11.83 | 11,638,194 | -0.03(-0.21%) |
Oct 02, 2013 | 11.83 | 11.95 | 11.81 | 11.85 | 12,038,422 | -0.01(-0.05%) |