Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 13.19 | 13.14 | 13.14 | 13.14 | 2,135,524 | +0.06(+0.42%) |
Dec 30, 2013 | 13.13 | 13.29 | 12.90 | 13.09 | 2,546,859 | -0.03(-0.24%) |
Dec 27, 2013 | 12.87 | 13.35 | 12.67 | 13.12 | 4,221,281 | +0.38(+2.99%) |
Dec 26, 2013 | 12.69 | 12.84 | 12.68 | 12.74 | 2,840,803 | +0.07(+0.54%) |
Dec 24, 2013 | 12.69 | 12.89 | 12.48 | 12.67 | 2,733,357 | +0.04(+0.33%) |
Dec 23, 2013 | 12.58 | 12.73 | 12.34 | 12.63 | 2,813,659 | +0.17(+1.36%) |
Dec 20, 2013 | 12.21 | 12.54 | 12.15 | 12.46 | 4,937,474 | +0.24(+1.94%) |
Dec 19, 2013 | 12.07 | 12.37 | 11.96 | 12.22 | 4,313,974 | +0.08(+0.63%) |
Dec 18, 2013 | 11.94 | 12.29 | 11.94 | 12.15 | 6,637,581 | +0.17(+1.38%) |
Dec 17, 2013 | 11.98 | 12.07 | 11.85 | 11.98 | 2,887,556 | +0.12(+1.04%) |
Dec 16, 2013 | 11.87 | 11.94 | 11.81 | 11.86 | 2,310,672 | +0.08(+0.68%) |
Dec 13, 2013 | 11.87 | 11.92 | 11.72 | 11.78 | 2,085,177 | -0.04(-0.33%) |
Dec 12, 2013 | 11.69 | 11.95 | 11.66 | 11.81 | 3,109,361 | +0.15(+1.28%) |
Dec 11, 2013 | 12.17 | 12.47 | 11.63 | 11.67 | 8,393,136 | -0.47(-3.86%) |
Dec 10, 2013 | 11.81 | 12.15 | 11.71 | 12.13 | 3,277,967 | +0.22(+1.81%) |
Dec 09, 2013 | 11.79 | 11.99 | 11.79 | 11.92 | 2,899,044 | +0.09(+0.79%) |
Dec 06, 2013 | 11.70 | 12.20 | 11.61 | 11.82 | 0 | +0.15(+1.25%) |
Dec 05, 2013 | 11.59 | 11.75 | 11.56 | 11.68 | 3,016,292 | +0.04(+0.36%) |
Dec 04, 2013 | 11.53 | 11.69 | 11.49 | 11.64 | 2,422,280 | +0.05(+0.40%) |
Dec 03, 2013 | 11.98 | 12.07 | 11.50 | 11.59 | 4,608,689 | -0.48(-3.99%) |
Dec 02, 2013 | 11.91 | 12.15 | 11.90 | 12.07 | 3,656,829 | +0.06(+0.53%) |
Nov 29, 2013 | 11.88 | 12.13 | 11.87 | 12.01 | 0 | +0.21(+1.82%) |
Nov 27, 2013 | 11.32 | 11.87 | 11.22 | 11.79 | 0 | +0.53(+4.66%) |
Nov 26, 2013 | 11.21 | 11.42 | 11.04 | 11.27 | 0 | +0.02(+0.18%) |
Nov 25, 2013 | 11.15 | 11.32 | 10.98 | 11.25 | 4,444,384 | +0.16(+1.46%) |
Nov 22, 2013 | 11.33 | 11.33 | 11.01 | 11.09 | 0 | -0.18(-1.59%) |
Nov 21, 2013 | 11.20 | 11.28 | 11.03 | 11.27 | 4,056,808 | +0.20(+1.84%) |
Nov 20, 2013 | 11.25 | 11.25 | 10.98 | 11.06 | 4,327,256 | -0.04(-0.36%) |
Nov 19, 2013 | 11.36 | 11.39 | 11.05 | 11.10 | 3,053,470 | -0.19(-1.64%) |
Nov 18, 2013 | 11.47 | 11.80 | 11.26 | 11.29 | 5,073,505 | -0.09(-0.76%) |
Nov 15, 2013 | 11.10 | 11.38 | 11.01 | 11.37 | 0 | +0.28(+2.52%) |
Nov 14, 2013 | 10.54 | 11.36 | 10.53 | 11.10 | 11,115,161 | -0.51(-4.41%) |
Nov 13, 2013 | 11.20 | 11.74 | 11.13 | 11.61 | 7,332,054 | +0.39(+3.44%) |
Nov 12, 2013 | 11.17 | 11.25 | 11.05 | 11.22 | 3,064,629 | +0.04(+0.36%) |
Nov 11, 2013 | 11.15 | 11.36 | 11.04 | 11.18 | 2,904,618 | +0.04(+0.33%) |
Nov 08, 2013 | 11.16 | 11.17 | 10.64 | 11.14 | 0 | +0.43(+4.00%) |
Nov 07, 2013 | 11.00 | 11.08 | 10.51 | 10.72 | 5,180,575 | -0.19(-1.70%) |
Nov 06, 2013 | 11.10 | 11.18 | 10.85 | 10.90 | 3,893,752 | -0.22(-1.96%) |
Nov 05, 2013 | 11.21 | 11.29 | 10.91 | 11.12 | 2,269,935 | -0.06(-0.49%) |
Nov 04, 2013 | 11.29 | 11.34 | 11.08 | 11.17 | 2,496,009 | -0.05(-0.42%) |
Nov 01, 2013 | 11.38 | 11.51 | 11.15 | 11.22 | 0 | -0.07(-0.61%) |
Oct 31, 2013 | 11.20 | 11.44 | 10.79 | 11.29 | 5,087,027 | +0.14(+1.21%) |
Oct 30, 2013 | 11.62 | 11.72 | 11.04 | 11.15 | 5,722,643 | -0.36(-3.16%) |
Oct 29, 2013 | 11.04 | 11.70 | 11.02 | 11.52 | 5,785,799 | +0.59(+5.39%) |
Oct 28, 2013 | 11.99 | 12.04 | 10.88 | 10.93 | 12,091,176 | -1.25(-10.28%) |
Oct 25, 2013 | 12.22 | 12.27 | 12.04 | 12.18 | 0 | +0.15(+1.28%) |
Oct 24, 2013 | 11.94 | 12.11 | 11.79 | 12.03 | 0 | +0.18(+1.50%) |
Oct 23, 2013 | 12.21 | 12.25 | 11.80 | 11.85 | 3,904,038 | -0.33(-2.68%) |
Oct 22, 2013 | 12.07 | 12.51 | 12.04 | 12.18 | 0 | +0.24(+1.99%) |
Oct 21, 2013 | 11.88 | 12.01 | 11.81 | 11.94 | 3,172,763 | +0.18(+1.56%) |
Oct 18, 2013 | 11.59 | 11.86 | 11.57 | 11.76 | 3,091,116 | +0.09(+0.80%) |
Oct 17, 2013 | 11.66 | 11.70 | 11.62 | 11.66 | 3,765,435 | -0.05(-0.46%) |
Oct 16, 2013 | 11.64 | 11.78 | 11.58 | 11.72 | 2,280,137 | +0.11(+0.97%) |
Oct 15, 2013 | 11.53 | 11.79 | 11.52 | 11.60 | 4,647,776 | -0.03(-0.24%) |
Oct 14, 2013 | 11.52 | 11.69 | 11.47 | 11.63 | 0 | -0.00(-0.01%) |
Oct 11, 2013 | 11.58 | 11.77 | 11.52 | 11.63 | 0 | +0.02(+0.19%) |
Oct 10, 2013 | 11.68 | 11.68 | 11.51 | 11.61 | 0 | +0.06(+0.54%) |
Oct 09, 2013 | 11.14 | 11.67 | 11.13 | 11.55 | 10,010,914 | +0.45(+4.07%) |
Oct 08, 2013 | 11.87 | 11.92 | 11.08 | 11.10 | 8,355,868 | -0.78(-6.59%) |
Oct 07, 2013 | 12.14 | 12.37 | 11.75 | 11.88 | 10,795,891 | -0.26(-2.12%) |
Oct 04, 2013 | 12.14 | 12.24 | 12.09 | 12.14 | 0 | +0.01(+0.11%) |
Oct 03, 2013 | 12.15 | 12.19 | 11.98 | 12.12 | 6,383,124 | +0.00(+0.01%) |
Oct 02, 2013 | 12.03 | 12.18 | 12.00 | 12.12 | 3,638,572 | -0.00(-0.01%) |