Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 14.39 | 14.33 | 14.33 | 14.33 | 1,005,300 | -0.29(-1.98%) |
Dec 30, 2013 | 14.51 | 14.67 | 14.30 | 14.62 | 404,482 | +0.11(+0.76%) |
Dec 27, 2013 | 14.51 | 14.65 | 14.45 | 14.51 | 510,181 | +0.00(+0.00%) |
Dec 26, 2013 | 14.58 | 14.73 | 14.48 | 14.51 | 375,460 | -0.05(-0.34%) |
Dec 24, 2013 | 14.36 | 14.75 | 14.30 | 14.56 | 407,626 | +0.22(+1.53%) |
Dec 23, 2013 | 14.37 | 14.61 | 14.12 | 14.34 | 696,533 | +0.08(+0.56%) |
Dec 20, 2013 | 14.17 | 14.30 | 13.99 | 14.26 | 1,726,341 | +0.14(+0.99%) |
Dec 19, 2013 | 14.07 | 14.17 | 13.97 | 14.12 | 1,340,399 | +0.04(+0.28%) |
Dec 18, 2013 | 13.97 | 14.19 | 13.87 | 14.08 | 1,413,912 | +0.16(+1.15%) |
Dec 17, 2013 | 14.03 | 14.06 | 13.88 | 13.92 | 961,118 | -0.12(-0.85%) |
Dec 16, 2013 | 14.06 | 14.16 | 13.97 | 14.04 | 1,329,938 | +0.05(+0.36%) |
Dec 13, 2013 | 14.01 | 14.23 | 13.97 | 13.99 | 1,347,712 | +0.02(+0.14%) |
Dec 12, 2013 | 14.19 | 14.39 | 13.96 | 13.97 | 1,100,112 | -0.20(-1.41%) |
Dec 11, 2013 | 14.52 | 14.71 | 14.15 | 14.17 | 1,370,206 | -0.35(-2.41%) |
Dec 10, 2013 | 14.24 | 14.66 | 14.23 | 14.52 | 2,175,101 | +0.29(+2.04%) |
Dec 09, 2013 | 14.38 | 14.49 | 14.18 | 14.23 | 1,166,818 | -0.13(-0.91%) |
Dec 06, 2013 | 14.09 | 14.46 | 14.04 | 14.36 | 0 | +0.36(+2.57%) |
Dec 05, 2013 | 14.05 | 14.15 | 13.96 | 14.00 | 0 | -0.07(-0.50%) |
Dec 04, 2013 | 13.98 | 14.26 | 13.91 | 14.07 | 1,998,726 | +0.03(+0.21%) |
Dec 03, 2013 | 14.08 | 14.17 | 13.97 | 14.04 | 2,192,376 | -0.10(-0.71%) |
Dec 02, 2013 | 14.40 | 14.43 | 13.95 | 14.14 | 4,979,219 | -0.30(-2.08%) |
Nov 29, 2013 | 14.50 | 14.60 | 14.44 | 14.44 | 0 | -0.02(-0.14%) |
Nov 27, 2013 | 14.68 | 14.68 | 14.41 | 14.46 | 0 | -0.18(-1.23%) |
Nov 26, 2013 | 15.39 | 15.39 | 14.63 | 14.64 | 2,315,577 | -0.04(-0.27%) |
Nov 25, 2013 | 14.91 | 14.92 | 14.67 | 14.68 | 0 | -0.16(-1.08%) |
Nov 22, 2013 | 14.95 | 14.98 | 14.72 | 14.84 | 0 | -0.04(-0.28%) |
Nov 21, 2013 | 14.66 | 15.03 | 14.62 | 14.88 | 0 | +0.29(+1.99%) |
Nov 20, 2013 | 14.98 | 14.99 | 14.51 | 14.59 | 0 | -0.33(-2.21%) |
Nov 19, 2013 | 15.15 | 15.19 | 14.88 | 14.92 | 0 | -0.26(-1.71%) |
Nov 18, 2013 | 15.00 | 15.50 | 14.90 | 15.18 | 6,255,836 | +0.53(+3.62%) |
Nov 15, 2013 | 14.50 | 14.85 | 14.49 | 14.65 | 0 | +0.15(+1.03%) |
Nov 14, 2013 | 14.25 | 14.85 | 14.25 | 14.50 | 4,222,662 | -0.04(-0.28%) |
Nov 13, 2013 | 14.16 | 14.63 | 14.06 | 14.54 | 0 | +0.26(+1.82%) |
Nov 12, 2013 | 14.22 | 14.46 | 14.20 | 14.28 | 0 | +0.02(+0.14%) |
Nov 11, 2013 | 13.51 | 14.48 | 13.45 | 14.26 | 6,129,585 | +0.58(+4.24%) |
Nov 08, 2013 | 12.89 | 13.74 | 12.75 | 13.68 | 0 | +0.84(+6.54%) |
Nov 07, 2013 | 13.25 | 13.33 | 12.80 | 12.84 | 0 | -0.42(-3.17%) |
Nov 06, 2013 | 13.30 | 13.61 | 13.10 | 13.26 | 0 | -0.35(-2.57%) |
Nov 05, 2013 | 13.83 | 13.88 | 13.50 | 13.61 | 0 | -0.14(-1.02%) |
Nov 04, 2013 | 13.65 | 13.82 | 13.09 | 13.75 | 0 | +0.42(+3.13%) |
Nov 01, 2013 | 13.24 | 13.34 | 13.12 | 13.33 | 23,510,456 | +0.10(+0.79%) |
Oct 31, 2013 | 13.10 | 13.27 | 13.05 | 13.23 | 5,036,249 | +0.10(+0.79%) |
Oct 30, 2013 | 13.17 | 13.22 | 13.03 | 13.12 | 4,465,611 | -0.05(-0.38%) |
Oct 29, 2013 | 13.07 | 13.18 | 13.01 | 13.17 | 6,945,410 | +0.10(+0.76%) |
Oct 28, 2013 | 13.12 | 13.12 | 12.95 | 13.07 | 0 | -0.04(-0.28%) |
Oct 25, 2013 | 13.12 | 13.14 | 13.01 | 13.11 | 0 | -0.00(-0.02%) |
Oct 24, 2013 | 13.10 | 13.15 | 13.03 | 13.11 | 10,216,431 | +0.07(+0.52%) |
Oct 23, 2013 | 13.03 | 13.07 | 12.87 | 13.05 | 4,060,340 | -0.23(-1.70%) |
Oct 22, 2013 | 13.17 | 13.29 | 13.03 | 13.27 | 9,274,208 | +0.06(+0.48%) |
Oct 21, 2013 | 13.02 | 13.21 | 12.94 | 13.21 | 4,969,010 | +0.17(+1.34%) |
Oct 18, 2013 | 12.86 | 13.14 | 12.71 | 13.03 | 8,404,438 | +0.27(+2.09%) |
Oct 17, 2013 | 12.55 | 12.83 | 12.26 | 12.77 | 0 | +0.19(+1.53%) |
Oct 16, 2013 | 12.76 | 12.76 | 12.55 | 12.58 | 8,774,608 | -0.06(-0.50%) |
Oct 15, 2013 | 12.68 | 12.74 | 12.57 | 12.64 | 3,771,531 | -0.03(-0.27%) |
Oct 14, 2013 | 12.53 | 12.74 | 12.50 | 12.67 | 0 | +0.12(+0.95%) |
Oct 11, 2013 | 12.57 | 12.72 | 12.53 | 12.55 | 0 | -0.02(-0.13%) |
Oct 10, 2013 | 12.63 | 12.70 | 12.53 | 12.57 | 3,831,313 | +0.08(+0.62%) |
Oct 09, 2013 | 12.74 | 12.74 | 12.43 | 12.49 | 5,984,447 | -0.19(-1.50%) |
Oct 08, 2013 | 12.73 | 12.80 | 12.63 | 12.68 | 0 | -0.01(-0.07%) |
Oct 07, 2013 | 12.63 | 12.81 | 12.58 | 12.69 | 5,051,844 | +0.18(+1.45%) |
Oct 04, 2013 | 12.43 | 12.57 | 12.41 | 12.51 | 0 | +0.11(+0.89%) |
Oct 03, 2013 | 12.49 | 12.55 | 12.37 | 12.40 | 2,667,237 | -0.15(-1.17%) |
Oct 02, 2013 | 12.55 | 12.66 | 12.44 | 12.55 | 1,765,962 | -0.17(-1.30%) |