Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 10.58 | 10.85 | 10.85 | 10.85 | 1,377,400 | +0.19(+1.78%) |
Dec 30, 2013 | 10.95 | 10.96 | 10.66 | 10.66 | 1,520,415 | -0.37(-3.35%) |
Dec 27, 2013 | 10.62 | 11.04 | 10.54 | 11.03 | 1,735,925 | +0.45(+4.25%) |
Dec 26, 2013 | 10.55 | 10.98 | 10.55 | 10.58 | 1,429,146 | +0.20(+1.93%) |
Dec 24, 2013 | 10.07 | 10.41 | 10.07 | 10.38 | 821,020 | +0.30(+2.98%) |
Dec 23, 2013 | 10.02 | 10.22 | 9.950 | 10.08 | 1,474,929 | +0.06(+0.60%) |
Dec 20, 2013 | 10.08 | 10.13 | 9.950 | 10.02 | 3,514,164 | +0.02(+0.20%) |
Dec 19, 2013 | 10.03 | 10.13 | 9.930 | 10.00 | 1,559,564 | -0.17(-1.67%) |
Dec 18, 2013 | 10.40 | 10.70 | 10.15 | 10.17 | 2,653,451 | -0.20(-1.93%) |
Dec 17, 2013 | 10.38 | 10.49 | 10.32 | 10.37 | 1,404,778 | -0.09(-0.86%) |
Dec 16, 2013 | 10.46 | 10.68 | 10.35 | 10.46 | 1,524,564 | +0.04(+0.38%) |
Dec 13, 2013 | 10.54 | 10.71 | 10.39 | 10.42 | 1,141,922 | -0.04(-0.38%) |
Dec 12, 2013 | 10.38 | 10.54 | 10.29 | 10.46 | 1,661,342 | -0.13(-1.23%) |
Dec 11, 2013 | 11.13 | 11.22 | 10.58 | 10.59 | 1,665,717 | -0.52(-4.68%) |
Dec 10, 2013 | 10.75 | 11.33 | 10.72 | 11.11 | 2,407,260 | +0.62(+5.91%) |
Dec 09, 2013 | 10.35 | 10.55 | 10.35 | 10.49 | 1,692,956 | +0.17(+1.65%) |
Dec 06, 2013 | 10.58 | 10.69 | 10.28 | 10.32 | 1,404,803 | -0.12(-1.15%) |
Dec 05, 2013 | 10.55 | 10.81 | 10.44 | 10.44 | 1,435,346 | -0.36(-3.33%) |
Dec 04, 2013 | 10.47 | 10.84 | 10.37 | 10.80 | 1,701,788 | +0.39(+3.75%) |
Dec 03, 2013 | 10.31 | 10.55 | 10.23 | 10.41 | 1,820,153 | +0.01(+0.10%) |
Dec 02, 2013 | 10.83 | 10.86 | 10.31 | 10.40 | 1,834,291 | -0.62(-5.63%) |
Nov 29, 2013 | 10.76 | 11.25 | 10.73 | 11.02 | 1,259,835 | +0.34(+3.18%) |
Nov 27, 2013 | 10.70 | 10.76 | 10.48 | 10.68 | 1,195,996 | +0.11(+1.04%) |
Nov 26, 2013 | 10.87 | 10.88 | 10.45 | 10.57 | 1,564,440 | -0.27(-2.49%) |
Nov 25, 2013 | 10.58 | 10.93 | 10.50 | 10.84 | 1,384,090 | +0.13(+1.21%) |
Nov 22, 2013 | 10.80 | 11.00 | 10.63 | 10.71 | 1,056,731 | -0.04(-0.37%) |
Nov 21, 2013 | 10.68 | 10.77 | 10.46 | 10.75 | 1,759,233 | +0.00(+0.00%) |
Nov 20, 2013 | 10.92 | 11.22 | 10.70 | 10.75 | 1,461,333 | -0.31(-2.80%) |
Nov 19, 2013 | 11.08 | 11.28 | 10.96 | 11.06 | 945,266 | -0.05(-0.45%) |
Nov 18, 2013 | 11.30 | 11.32 | 11.05 | 11.11 | 1,219,431 | -0.26(-2.29%) |
Nov 15, 2013 | 11.57 | 11.68 | 11.31 | 11.37 | 1,258,568 | -0.21(-1.81%) |
Nov 14, 2013 | 11.31 | 11.62 | 11.20 | 11.58 | 1,454,237 | +0.46(+4.14%) |
Nov 12, 2013 | 11.29 | 11.48 | 11.00 | 11.12 | 2,073,258 | -0.10(-0.89%) |
Nov 11, 2013 | 10.84 | 11.24 | 10.73 | 11.22 | 1,377,447 | +0.26(+2.37%) |
Nov 08, 2013 | 10.84 | 10.97 | 10.58 | 10.96 | 2,242,788 | +0.05(+0.46%) |
Nov 07, 2013 | 11.57 | 11.59 | 10.87 | 10.91 | 4,294,033 | -1.19(-9.83%) |
Nov 06, 2013 | 12.17 | 12.24 | 12.05 | 12.10 | 1,393,954 | +0.02(+0.17%) |
Nov 05, 2013 | 12.01 | 12.11 | 11.81 | 12.08 | 1,517,616 | -0.02(-0.17%) |
Nov 04, 2013 | 11.86 | 12.11 | 11.80 | 12.10 | 1,203,992 | +0.35(+2.98%) |
Nov 01, 2013 | 12.13 | 12.15 | 11.53 | 11.75 | 2,109,536 | -0.46(-3.77%) |
Oct 31, 2013 | 12.21 | 12.37 | 12.16 | 12.21 | 1,536,951 | -0.33(-2.63%) |
Oct 30, 2013 | 12.61 | 12.84 | 12.16 | 12.54 | 1,412,356 | +0.13(+1.05%) |
Oct 29, 2013 | 12.79 | 12.98 | 12.39 | 12.41 | 1,086,974 | -0.42(-3.27%) |
Oct 28, 2013 | 12.83 | 13.11 | 12.67 | 12.83 | 938,220 | -0.01(-0.08%) |
Oct 25, 2013 | 12.65 | 12.96 | 12.54 | 12.84 | 1,094,465 | +0.09(+0.71%) |
Oct 24, 2013 | 12.61 | 12.85 | 12.52 | 12.75 | 1,219,636 | +0.35(+2.82%) |
Oct 23, 2013 | 12.98 | 13.10 | 12.39 | 12.40 | 1,685,405 | -0.65(-4.98%) |
Oct 22, 2013 | 12.92 | 13.11 | 12.80 | 13.05 | 1,616,244 | +0.36(+2.84%) |
Oct 21, 2013 | 12.37 | 12.88 | 12.36 | 12.69 | 1,737,416 | +0.38(+3.09%) |
Oct 18, 2013 | 12.27 | 12.55 | 12.19 | 12.31 | 1,569,022 | +0.13(+1.07%) |
Oct 17, 2013 | 12.16 | 12.44 | 12.06 | 12.18 | 2,539,482 | +0.39(+3.31%) |
Oct 16, 2013 | 11.86 | 12.02 | 11.65 | 11.79 | 1,518,593 | -0.06(-0.51%) |
Oct 15, 2013 | 11.55 | 11.94 | 11.43 | 11.85 | 1,860,904 | +0.27(+2.33%) |
Oct 14, 2013 | 11.40 | 11.72 | 11.18 | 11.58 | 2,469,773 | +0.50(+4.51%) |
Oct 11, 2013 | 11.20 | 11.24 | 10.91 | 11.08 | 1,725,939 | -0.26(-2.29%) |
Oct 10, 2013 | 11.41 | 11.63 | 11.20 | 11.34 | 1,225,944 | -0.03(-0.26%) |
Oct 09, 2013 | 11.33 | 11.49 | 11.00 | 11.37 | 1,429,827 | -0.06(-0.52%) |
Oct 08, 2013 | 11.79 | 11.86 | 11.37 | 11.43 | 1,567,899 | -0.33(-2.81%) |
Oct 07, 2013 | 11.67 | 11.83 | 11.58 | 11.76 | 1,173,859 | +0.21(+1.82%) |
Oct 04, 2013 | 11.62 | 11.70 | 11.40 | 11.55 | 956,592 | -0.03(-0.26%) |
Oct 03, 2013 | 11.72 | 11.84 | 11.53 | 11.58 | 1,430,660 | -0.16(-1.36%) |
Oct 02, 2013 | 11.97 | 12.09 | 11.69 | 11.74 | 1,785,450 | -0.14(-1.18%) |