Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 14.40 | 14.37 | 14.37 | 14.37 | 1,572,131 | +0.01(+0.05%) |
Dec 30, 2013 | 14.27 | 14.40 | 14.18 | 14.37 | 1,505,430 | +0.11(+0.75%) |
Dec 27, 2013 | 14.30 | 14.46 | 14.17 | 14.26 | 1,578,462 | -0.08(-0.53%) |
Dec 26, 2013 | 14.30 | 14.42 | 14.29 | 14.34 | 1,355,266 | +0.06(+0.43%) |
Dec 24, 2013 | 14.29 | 14.42 | 14.24 | 14.27 | 913,072 | +0.02(+0.11%) |
Dec 23, 2013 | 14.25 | 14.37 | 14.14 | 14.26 | 2,123,873 | +0.02(+0.16%) |
Dec 20, 2013 | 14.11 | 14.43 | 14.11 | 14.24 | 6,066,990 | +0.11(+0.76%) |
Dec 19, 2013 | 14.27 | 14.40 | 14.06 | 14.13 | 3,050,478 | -0.09(-0.64%) |
Dec 18, 2013 | 14.09 | 14.23 | 13.96 | 14.22 | 2,515,872 | +0.13(+0.92%) |
Dec 17, 2013 | 14.16 | 14.23 | 14.06 | 14.09 | 2,026,161 | -0.08(-0.54%) |
Dec 16, 2013 | 14.14 | 14.23 | 14.04 | 14.17 | 3,250,069 | +0.02(+0.11%) |
Dec 13, 2013 | 14.02 | 14.21 | 14.00 | 14.15 | 3,164,217 | +0.11(+0.81%) |
Dec 12, 2013 | 14.22 | 14.23 | 13.98 | 14.04 | 2,980,702 | -0.21(-1.50%) |
Dec 11, 2013 | 14.14 | 14.42 | 14.13 | 14.25 | 4,262,173 | +0.16(+1.14%) |
Dec 10, 2013 | 14.04 | 14.24 | 14.02 | 14.09 | 2,914,355 | +0.01(+0.05%) |
Dec 09, 2013 | 14.02 | 14.17 | 13.95 | 14.08 | 2,518,923 | +0.09(+0.65%) |
Dec 06, 2013 | 14.13 | 14.27 | 13.91 | 13.99 | 3,388,397 | -0.12(-0.87%) |
Dec 05, 2013 | 14.18 | 14.25 | 14.02 | 14.11 | 4,330,460 | -0.11(-0.78%) |
Dec 04, 2013 | 14.14 | 14.29 | 13.99 | 14.22 | 3,654,602 | -0.04(-0.27%) |
Dec 03, 2013 | 14.06 | 14.29 | 14.06 | 14.26 | 3,502,747 | +0.14(+1.02%) |
Dec 02, 2013 | 14.19 | 14.19 | 13.96 | 14.12 | 3,905,092 | -0.08(-0.59%) |
Nov 29, 2013 | 14.14 | 14.27 | 14.06 | 14.20 | 1,564,313 | +0.06(+0.43%) |
Nov 27, 2013 | 14.24 | 14.25 | 14.10 | 14.14 | 3,967,499 | -0.03(-0.21%) |
Nov 26, 2013 | 13.68 | 14.25 | 13.68 | 14.17 | 6,518,821 | +0.56(+4.13%) |
Nov 25, 2013 | 13.64 | 13.75 | 13.50 | 13.61 | 4,500,117 | +0.01(+0.06%) |
Nov 22, 2013 | 13.87 | 13.90 | 13.47 | 13.60 | 4,663,148 | -0.28(-2.03%) |
Nov 21, 2013 | 13.75 | 13.94 | 13.70 | 13.88 | 1,797,641 | +0.11(+0.83%) |
Nov 20, 2013 | 13.81 | 13.91 | 13.71 | 13.77 | 1,692,871 | -0.02(-0.11%) |
Nov 19, 2013 | 13.87 | 13.93 | 13.70 | 13.78 | 2,115,931 | -0.12(-0.87%) |
Nov 18, 2013 | 13.82 | 13.94 | 13.78 | 13.91 | 2,814,320 | +0.08(+0.60%) |
Nov 15, 2013 | 13.68 | 13.83 | 13.63 | 13.82 | 1,980,532 | +0.11(+0.78%) |
Nov 14, 2013 | 13.63 | 13.75 | 13.50 | 13.72 | 911,953 | +0.07(+0.50%) |
Nov 13, 2013 | 13.42 | 13.69 | 13.42 | 13.65 | 1,440,235 | +0.19(+1.41%) |
Nov 12, 2013 | 13.58 | 13.61 | 13.43 | 13.46 | 1,598,897 | -0.08(-0.56%) |
Nov 11, 2013 | 13.19 | 13.62 | 13.19 | 13.53 | 1,948,689 | +0.23(+1.71%) |
Nov 08, 2013 | 13.13 | 13.37 | 13.10 | 13.31 | 2,166,289 | +0.21(+1.57%) |
Nov 07, 2013 | 13.24 | 13.37 | 13.10 | 13.10 | 3,185,153 | -0.04(-0.29%) |
Nov 06, 2013 | 13.25 | 13.29 | 13.02 | 13.14 | 2,823,602 | -0.09(-0.69%) |
Nov 05, 2013 | 13.15 | 13.37 | 12.97 | 13.23 | 2,740,643 | +0.06(+0.46%) |
Nov 04, 2013 | 13.08 | 13.18 | 13.02 | 13.17 | 1,274,861 | +0.12(+0.93%) |
Nov 01, 2013 | 13.02 | 13.08 | 12.89 | 13.05 | 1,354,503 | +0.02(+0.12%) |
Oct 31, 2013 | 13.05 | 13.12 | 12.89 | 13.03 | 2,414,013 | +0.05(+0.35%) |
Oct 30, 2013 | 13.06 | 13.21 | 12.85 | 12.99 | 2,074,785 | -0.11(-0.81%) |
Oct 29, 2013 | 13.01 | 13.13 | 12.93 | 13.09 | 2,646,451 | +0.13(+1.00%) |
Oct 28, 2013 | 12.80 | 13.05 | 12.80 | 12.96 | 1,884,215 | +0.14(+1.07%) |
Oct 25, 2013 | 12.71 | 12.83 | 12.67 | 12.83 | 1,272,642 | +0.11(+0.84%) |
Oct 24, 2013 | 12.62 | 12.74 | 12.53 | 12.72 | 1,066,086 | +0.09(+0.72%) |
Oct 23, 2013 | 12.50 | 12.63 | 12.43 | 12.63 | 1,582,840 | +0.11(+0.85%) |
Oct 22, 2013 | 12.43 | 12.54 | 12.36 | 12.52 | 1,942,752 | +0.11(+0.86%) |
Oct 21, 2013 | 12.48 | 12.54 | 12.32 | 12.42 | 2,389,329 | -0.05(-0.37%) |
Oct 18, 2013 | 12.44 | 12.57 | 12.38 | 12.46 | 3,211,141 | +0.10(+0.80%) |
Oct 17, 2013 | 12.47 | 12.51 | 12.33 | 12.36 | 2,324,991 | -0.14(-1.15%) |
Oct 16, 2013 | 12.39 | 12.54 | 12.37 | 12.51 | 2,497,120 | +0.17(+1.42%) |
Oct 15, 2013 | 12.42 | 12.44 | 12.23 | 12.33 | 2,251,146 | -0.16(-1.28%) |
Oct 14, 2013 | 12.25 | 12.49 | 12.20 | 12.49 | 2,040,205 | +0.17(+1.36%) |
Oct 11, 2013 | 12.32 | 12.39 | 12.05 | 12.32 | 3,514,107 | -0.14(-1.10%) |
Oct 10, 2013 | 12.39 | 12.56 | 12.32 | 12.46 | 4,497,195 | +0.21(+1.74%) |
Oct 09, 2013 | 12.27 | 12.33 | 12.17 | 12.25 | 3,600,197 | +0.04(+0.31%) |
Oct 08, 2013 | 12.44 | 12.49 | 12.20 | 12.21 | 3,260,019 | -0.25(-2.01%) |
Oct 07, 2013 | 12.52 | 12.56 | 12.44 | 12.46 | 4,290,206 | -0.17(-1.38%) |
Oct 04, 2013 | 12.78 | 12.83 | 12.64 | 12.64 | 5,480,341 | -0.34(-2.64%) |
Oct 03, 2013 | 12.95 | 13.06 | 12.91 | 12.98 | 6,271,758 | -0.01(-0.06%) |
Oct 02, 2013 | 12.83 | 13.06 | 12.81 | 12.99 | 5,553,514 | +0.08(+0.59%) |