Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 10.38 | 10.42 | 10.42 | 10.42 | 3,244,853 | +0.04(+0.35%) |
Dec 30, 2013 | 10.40 | 10.43 | 10.26 | 10.39 | 5,752,085 | +0.01(+0.07%) |
Dec 27, 2013 | 10.42 | 10.49 | 10.31 | 10.38 | 3,501,417 | -0.01(-0.07%) |
Dec 26, 2013 | 10.39 | 10.52 | 10.38 | 10.39 | 4,006,383 | -0.01(-0.07%) |
Dec 24, 2013 | 10.31 | 10.44 | 10.22 | 10.39 | 2,578,120 | +0.06(+0.56%) |
Dec 23, 2013 | 10.32 | 10.41 | 10.30 | 10.34 | 6,686,508 | +0.05(+0.49%) |
Dec 20, 2013 | 10.18 | 10.35 | 10.16 | 10.29 | 13,529,957 | +0.14(+1.42%) |
Dec 19, 2013 | 10.16 | 10.23 | 10.08 | 10.14 | 8,159,103 | -0.06(-0.63%) |
Dec 18, 2013 | 10.09 | 10.25 | 9.920 | 10.21 | 10,693,367 | +0.19(+1.94%) |
Dec 17, 2013 | 10.02 | 10.10 | 9.941 | 10.01 | 9,471,423 | -0.01(-0.14%) |
Dec 16, 2013 | 9.927 | 10.14 | 9.877 | 10.03 | 13,591,176 | +0.20(+2.05%) |
Dec 13, 2013 | 9.722 | 10.02 | 9.690 | 9.826 | 52,480,288 | -0.12(-1.23%) |
Dec 12, 2013 | 10.29 | 10.25 | 9.891 | 9.949 | 19,576,068 | -0.34(-3.28%) |
Dec 11, 2013 | 10.39 | 10.47 | 10.26 | 10.29 | 7,494,090 | -0.12(-1.17%) |
Dec 10, 2013 | 10.57 | 10.59 | 10.37 | 10.41 | 7,218,143 | -0.16(-1.50%) |
Dec 09, 2013 | 10.81 | 10.82 | 10.54 | 10.57 | 6,614,296 | -0.22(-2.06%) |
Dec 06, 2013 | 10.69 | 10.88 | 10.62 | 10.79 | 10,381,717 | +0.20(+1.90%) |
Dec 05, 2013 | 10.96 | 10.98 | 10.54 | 10.59 | 15,375,162 | -0.41(-3.72%) |
Dec 04, 2013 | 10.65 | 11.16 | 10.58 | 11.00 | 18,327,508 | +0.31(+2.89%) |
Dec 03, 2013 | 10.35 | 10.70 | 10.39 | 10.69 | 11,005,956 | +0.29(+2.83%) |
Dec 02, 2013 | 10.47 | 10.56 | 10.38 | 10.39 | 5,368,104 | -0.07(-0.69%) |
Nov 29, 2013 | 10.38 | 10.53 | 10.34 | 10.47 | 2,986,036 | +0.07(+0.69%) |
Nov 27, 2013 | 10.42 | 10.45 | 10.28 | 10.39 | 4,867,864 | +0.03(+0.28%) |
Nov 26, 2013 | 10.42 | 10.45 | 10.26 | 10.37 | 5,253,989 | -0.07(-0.69%) |
Nov 25, 2013 | 10.54 | 10.58 | 10.42 | 10.44 | 4,864,956 | -0.06(-0.62%) |
Nov 22, 2013 | 10.49 | 10.58 | 10.45 | 10.50 | 5,258,312 | -0.01(-0.07%) |
Nov 21, 2013 | 10.56 | 10.61 | 10.49 | 10.51 | 5,179,266 | +0.03(+0.27%) |
Nov 20, 2013 | 10.60 | 10.65 | 10.47 | 10.48 | 6,868,522 | -0.08(-0.75%) |
Nov 19, 2013 | 10.75 | 10.80 | 10.52 | 10.56 | 10,063,994 | -0.19(-1.74%) |
Nov 18, 2013 | 10.98 | 10.99 | 10.73 | 10.75 | 7,779,411 | -0.23(-2.09%) |
Nov 15, 2013 | 10.90 | 10.99 | 10.78 | 10.98 | 8,527,925 | +0.06(+0.53%) |
Nov 14, 2013 | 10.89 | 10.95 | 10.78 | 10.92 | 10,267,723 | +0.06(+0.60%) |
Nov 13, 2013 | 10.62 | 10.86 | 10.52 | 10.85 | 9,915,447 | +0.18(+1.68%) |
Nov 12, 2013 | 10.44 | 10.72 | 10.42 | 10.67 | 15,867,536 | +0.22(+2.06%) |
Nov 11, 2013 | 10.19 | 10.46 | 10.16 | 10.46 | 8,703,286 | +0.25(+2.46%) |
Nov 08, 2013 | 9.870 | 10.23 | 9.776 | 10.21 | 8,722,975 | +0.37(+3.72%) |
Nov 07, 2013 | 10.12 | 10.31 | 9.783 | 9.841 | 9,212,149 | -0.25(-2.49%) |
Nov 06, 2013 | 10.03 | 10.12 | 10.01 | 10.09 | 5,329,845 | +0.06(+0.64%) |
Nov 05, 2013 | 10.09 | 10.12 | 10.01 | 10.03 | 6,350,183 | -0.11(-1.13%) |
Nov 04, 2013 | 10.09 | 10.20 | 10.01 | 10.14 | 9,580,473 | +0.09(+0.93%) |
Nov 01, 2013 | 10.11 | 10.18 | 9.999 | 10.05 | 7,355,567 | -0.07(-0.71%) |
Oct 31, 2013 | 10.21 | 10.26 | 10.03 | 10.12 | 6,471,254 | -0.11(-1.05%) |
Oct 30, 2013 | 10.29 | 10.41 | 10.15 | 10.23 | 4,190,752 | -0.01(-0.14%) |
Oct 29, 2013 | 10.31 | 10.36 | 10.22 | 10.24 | 3,028,506 | -0.04(-0.35%) |
Oct 28, 2013 | 10.25 | 10.31 | 10.18 | 10.28 | 5,979,307 | +0.03(+0.28%) |
Oct 25, 2013 | 10.10 | 10.27 | 10.05 | 10.25 | 3,442,723 | +0.17(+1.71%) |
Oct 24, 2013 | 10.08 | 10.16 | 10.00 | 10.08 | 5,221,859 | +0.01(+0.14%) |
Oct 23, 2013 | 10.21 | 10.29 | 10.04 | 10.06 | 6,036,851 | -0.18(-1.75%) |
Oct 22, 2013 | 10.23 | 10.33 | 10.21 | 10.24 | 5,721,291 | +0.06(+0.56%) |
Oct 21, 2013 | 10.16 | 10.29 | 10.13 | 10.19 | 5,165,983 | +0.01(+0.07%) |
Oct 18, 2013 | 10.10 | 10.26 | 10.06 | 10.18 | 5,291,322 | +0.11(+1.07%) |
Oct 17, 2013 | 9.835 | 10.18 | 9.799 | 10.07 | 8,471,219 | +0.22(+2.25%) |
Oct 16, 2013 | 9.749 | 9.881 | 9.720 | 9.849 | 4,227,702 | +0.15(+1.55%) |
Oct 15, 2013 | 9.842 | 9.892 | 9.677 | 9.699 | 4,032,057 | -0.19(-1.96%) |
Oct 14, 2013 | 9.763 | 9.899 | 9.641 | 9.892 | 5,439,479 | +0.09(+0.88%) |
Oct 11, 2013 | 9.713 | 9.835 | 9.670 | 9.806 | 3,316,146 | +0.10(+1.03%) |
Oct 10, 2013 | 9.534 | 9.720 | 9.462 | 9.706 | 6,143,006 | +0.24(+2.50%) |
Oct 09, 2013 | 9.541 | 9.577 | 9.448 | 9.469 | 5,773,665 | -0.06(-0.60%) |
Oct 08, 2013 | 9.577 | 9.727 | 9.505 | 9.527 | 4,730,362 | +0.01(+0.08%) |
Oct 07, 2013 | 9.520 | 9.584 | 9.491 | 9.520 | 3,735,371 | -0.06(-0.67%) |
Oct 04, 2013 | 9.505 | 9.649 | 9.455 | 9.584 | 3,720,338 | +0.09(+0.98%) |
Oct 03, 2013 | 9.534 | 9.555 | 9.426 | 9.491 | 3,988,385 | -0.07(-0.75%) |
Oct 02, 2013 | 9.563 | 9.606 | 9.469 | 9.563 | 4,496,902 | -0.02(-0.22%) |