Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 14.19 | 14.16 | 14.16 | 14.16 | 3,556,923 | -0.05(-0.34%) |
Dec 30, 2013 | 14.28 | 14.34 | 14.17 | 14.21 | 2,471,634 | -0.11(-0.76%) |
Dec 27, 2013 | 14.41 | 14.47 | 14.30 | 14.32 | 3,763,291 | -0.13(-0.88%) |
Dec 26, 2013 | 13.98 | 14.49 | 13.96 | 14.45 | 6,241,814 | +0.44(+3.12%) |
Dec 24, 2013 | 13.94 | 14.04 | 13.82 | 14.01 | 1,232,831 | +0.05(+0.39%) |
Dec 23, 2013 | 13.71 | 14.01 | 13.65 | 13.96 | 5,459,723 | +0.34(+2.50%) |
Dec 20, 2013 | 13.40 | 13.81 | 13.32 | 13.62 | 18,977,260 | +0.21(+1.54%) |
Dec 19, 2013 | 13.45 | 13.55 | 13.38 | 13.41 | 5,051,203 | -0.04(-0.32%) |
Dec 18, 2013 | 13.40 | 13.51 | 12.98 | 13.45 | 6,138,329 | +0.04(+0.32%) |
Dec 17, 2013 | 13.48 | 13.48 | 13.20 | 13.41 | 5,175,651 | -0.09(-0.63%) |
Dec 16, 2013 | 13.47 | 13.60 | 13.40 | 13.49 | 6,262,764 | -0.02(-0.18%) |
Dec 13, 2013 | 13.37 | 13.56 | 13.32 | 13.52 | 4,357,151 | +0.16(+1.23%) |
Dec 12, 2013 | 13.41 | 13.44 | 13.20 | 13.35 | 5,433,607 | -0.04(-0.32%) |
Dec 11, 2013 | 13.68 | 13.77 | 13.35 | 13.40 | 6,432,857 | -0.29(-2.09%) |
Dec 10, 2013 | 13.44 | 13.72 | 13.43 | 13.68 | 4,420,467 | +0.17(+1.26%) |
Dec 09, 2013 | 13.50 | 13.59 | 13.41 | 13.51 | 4,104,853 | -0.01(-0.04%) |
Dec 06, 2013 | 13.23 | 13.56 | 13.09 | 13.52 | 8,108,791 | +0.42(+3.20%) |
Dec 05, 2013 | 13.67 | 13.67 | 13.02 | 13.10 | 9,566,093 | -0.59(-4.31%) |
Dec 04, 2013 | 13.57 | 13.88 | 13.42 | 13.69 | 8,168,725 | +0.09(+0.67%) |
Dec 03, 2013 | 14.08 | 14.18 | 13.55 | 13.60 | 9,494,382 | -0.61(-4.32%) |
Dec 02, 2013 | 14.13 | 14.43 | 14.07 | 14.21 | 4,703,774 | +0.13(+0.91%) |
Nov 29, 2013 | 14.21 | 14.28 | 14.02 | 14.08 | 2,621,722 | -0.13(-0.94%) |
Nov 27, 2013 | 14.18 | 14.32 | 14.10 | 14.22 | 4,633,181 | +0.04(+0.26%) |
Nov 26, 2013 | 14.36 | 14.44 | 14.12 | 14.18 | 5,962,814 | -0.18(-1.27%) |
Nov 25, 2013 | 14.61 | 14.69 | 14.29 | 14.36 | 5,369,133 | -0.28(-1.91%) |
Nov 22, 2013 | 14.41 | 14.68 | 14.38 | 14.64 | 5,541,803 | +0.26(+1.77%) |
Nov 21, 2013 | 14.13 | 14.47 | 14.11 | 14.39 | 5,414,653 | +0.28(+1.98%) |
Nov 20, 2013 | 14.22 | 14.37 | 14.08 | 14.11 | 5,425,570 | -0.12(-0.81%) |
Nov 19, 2013 | 14.26 | 14.42 | 14.19 | 14.22 | 6,298,797 | +0.04(+0.26%) |
Nov 18, 2013 | 14.36 | 14.47 | 14.09 | 14.19 | 9,881,539 | -0.29(-2.01%) |
Nov 15, 2013 | 13.87 | 14.70 | 13.86 | 14.48 | 17,672,082 | +0.59(+4.24%) |
Nov 14, 2013 | 13.43 | 14.01 | 13.43 | 13.89 | 9,231,429 | +0.47(+3.48%) |
Nov 13, 2013 | 13.10 | 13.56 | 13.07 | 13.42 | 6,032,580 | +0.23(+1.74%) |
Nov 12, 2013 | 13.11 | 13.26 | 13.04 | 13.19 | 7,428,730 | +0.08(+0.64%) |
Nov 11, 2013 | 12.87 | 13.11 | 12.85 | 13.11 | 16,099,095 | +0.21(+1.59%) |
Nov 08, 2013 | 12.84 | 13.02 | 12.81 | 12.90 | 5,628,887 | +0.05(+0.42%) |
Nov 07, 2013 | 13.12 | 13.26 | 12.82 | 12.85 | 6,082,077 | -0.30(-2.25%) |
Nov 06, 2013 | 13.18 | 13.27 | 13.05 | 13.15 | 7,882,808 | +0.01(+0.05%) |
Nov 05, 2013 | 13.10 | 13.22 | 12.98 | 13.14 | 5,320,641 | -0.05(-0.37%) |
Nov 04, 2013 | 12.97 | 13.33 | 12.96 | 13.19 | 6,870,217 | +0.24(+1.86%) |
Nov 01, 2013 | 12.87 | 12.96 | 12.75 | 12.95 | 6,184,411 | +0.08(+0.66%) |
Oct 31, 2013 | 12.56 | 12.93 | 12.49 | 12.86 | 8,818,910 | +0.30(+2.40%) |
Oct 30, 2013 | 12.55 | 12.86 | 12.40 | 12.56 | 10,846,337 | +0.04(+0.34%) |
Oct 29, 2013 | 11.80 | 13.26 | 11.70 | 12.52 | 26,752,174 | +0.92(+7.95%) |
Oct 28, 2013 | 11.75 | 11.78 | 11.49 | 11.60 | 9,193,809 | -0.13(-1.08%) |
Oct 25, 2013 | 11.89 | 11.93 | 11.64 | 11.72 | 6,942,458 | -0.17(-1.42%) |
Oct 24, 2013 | 12.00 | 12.07 | 11.84 | 11.89 | 5,593,610 | -0.13(-1.10%) |
Oct 23, 2013 | 12.02 | 12.06 | 11.94 | 12.02 | 3,109,073 | -0.09(-0.75%) |
Oct 22, 2013 | 12.08 | 12.26 | 12.01 | 12.12 | 5,726,731 | +0.08(+0.70%) |
Oct 21, 2013 | 12.02 | 12.13 | 11.96 | 12.03 | 5,055,125 | +0.04(+0.30%) |
Oct 18, 2013 | 11.87 | 12.01 | 11.81 | 11.99 | 4,709,174 | +0.17(+1.43%) |
Oct 17, 2013 | 11.78 | 11.85 | 11.66 | 11.83 | 4,386,144 | +0.03(+0.26%) |
Oct 16, 2013 | 11.60 | 11.82 | 11.60 | 11.80 | 4,422,286 | +0.21(+1.82%) |
Oct 15, 2013 | 11.59 | 11.71 | 11.50 | 11.58 | 5,865,185 | -0.04(-0.36%) |
Oct 14, 2013 | 11.43 | 11.65 | 11.41 | 11.63 | 3,116,848 | +0.07(+0.63%) |
Oct 11, 2013 | 11.48 | 11.60 | 11.38 | 11.55 | 6,741,352 | +0.03(+0.26%) |
Oct 10, 2013 | 11.28 | 11.54 | 11.27 | 11.52 | 3,443,046 | +0.37(+3.35%) |
Oct 09, 2013 | 11.15 | 11.25 | 11.08 | 11.15 | 3,886,194 | +0.01(+0.11%) |
Oct 08, 2013 | 11.25 | 11.39 | 11.08 | 11.14 | 6,045,229 | -0.15(-1.33%) |
Oct 07, 2013 | 11.31 | 11.44 | 11.22 | 11.29 | 5,353,919 | -0.10(-0.90%) |
Oct 04, 2013 | 11.51 | 11.68 | 11.39 | 11.39 | 9,003,498 | -0.10(-0.89%) |
Oct 03, 2013 | 11.60 | 11.60 | 11.30 | 11.49 | 7,495,681 | -0.10(-0.88%) |
Oct 02, 2013 | 11.35 | 11.68 | 11.25 | 11.60 | 12,125,839 | +0.19(+1.64%) |