Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 14.16 | 14.13 | 14.13 | 14.13 | 3,566,374 | -0.05(-0.34%) |
Dec 30, 2013 | 14.25 | 14.30 | 14.13 | 14.17 | 2,478,202 | -0.11(-0.76%) |
Dec 27, 2013 | 14.37 | 14.43 | 14.27 | 14.28 | 3,773,290 | -0.13(-0.88%) |
Dec 26, 2013 | 13.94 | 14.45 | 13.93 | 14.41 | 6,258,399 | +0.44(+3.12%) |
Dec 24, 2013 | 13.90 | 14.00 | 13.78 | 13.97 | 1,236,107 | +0.05(+0.39%) |
Dec 23, 2013 | 13.67 | 13.97 | 13.62 | 13.92 | 5,474,231 | +0.34(+2.50%) |
Dec 20, 2013 | 13.37 | 13.78 | 13.28 | 13.58 | 19,027,688 | +0.21(+1.54%) |
Dec 19, 2013 | 13.41 | 13.52 | 13.34 | 13.37 | 5,064,625 | -0.04(-0.32%) |
Dec 18, 2013 | 13.36 | 13.48 | 12.95 | 13.42 | 6,154,640 | +0.04(+0.32%) |
Dec 17, 2013 | 13.45 | 13.45 | 13.17 | 13.37 | 5,189,404 | -0.08(-0.63%) |
Dec 16, 2013 | 13.43 | 13.57 | 13.37 | 13.46 | 6,279,406 | -0.02(-0.18%) |
Dec 13, 2013 | 13.34 | 13.52 | 13.28 | 13.48 | 4,368,729 | +0.16(+1.23%) |
Dec 12, 2013 | 13.37 | 13.40 | 13.16 | 13.32 | 5,448,045 | -0.04(-0.32%) |
Dec 11, 2013 | 13.65 | 13.74 | 13.31 | 13.36 | 6,449,950 | -0.28(-2.09%) |
Dec 10, 2013 | 13.40 | 13.68 | 13.40 | 13.65 | 4,432,213 | +0.17(+1.26%) |
Dec 09, 2013 | 13.46 | 13.55 | 13.37 | 13.48 | 4,115,760 | -0.01(-0.05%) |
Dec 06, 2013 | 13.20 | 13.53 | 13.05 | 13.48 | 8,130,338 | +0.42(+3.20%) |
Dec 05, 2013 | 13.63 | 13.63 | 12.99 | 13.06 | 9,591,513 | -0.59(-4.31%) |
Dec 04, 2013 | 13.53 | 13.85 | 13.39 | 13.65 | 8,190,431 | +0.09(+0.67%) |
Dec 03, 2013 | 14.05 | 14.14 | 13.51 | 13.56 | 9,519,611 | -0.61(-4.32%) |
Dec 02, 2013 | 14.10 | 14.39 | 14.03 | 14.17 | 4,716,273 | +0.13(+0.91%) |
Nov 29, 2013 | 14.17 | 14.24 | 13.98 | 14.05 | 2,628,689 | -0.13(-0.94%) |
Nov 27, 2013 | 14.14 | 14.28 | 14.06 | 14.18 | 4,645,493 | +0.04(+0.26%) |
Nov 26, 2013 | 14.33 | 14.40 | 14.08 | 14.14 | 5,978,658 | -0.18(-1.27%) |
Nov 25, 2013 | 14.57 | 14.65 | 14.26 | 14.33 | 5,383,400 | -0.28(-1.91%) |
Nov 22, 2013 | 14.37 | 14.64 | 14.34 | 14.60 | 5,556,529 | +0.25(+1.77%) |
Nov 21, 2013 | 14.10 | 14.43 | 14.08 | 14.35 | 5,429,041 | +0.28(+1.98%) |
Nov 20, 2013 | 14.19 | 14.33 | 14.05 | 14.07 | 5,439,987 | -0.12(-0.81%) |
Nov 19, 2013 | 14.22 | 14.38 | 14.16 | 14.19 | 6,315,535 | +0.04(+0.26%) |
Nov 18, 2013 | 14.33 | 14.43 | 14.05 | 14.15 | 9,907,797 | -0.29(-2.02%) |
Nov 15, 2013 | 13.83 | 14.66 | 13.82 | 14.44 | 17,719,040 | +0.59(+4.25%) |
Nov 14, 2013 | 13.40 | 13.97 | 13.40 | 13.85 | 9,255,959 | +0.47(+3.48%) |
Nov 13, 2013 | 13.07 | 13.52 | 13.04 | 13.39 | 6,048,611 | +0.23(+1.74%) |
Nov 12, 2013 | 13.07 | 13.23 | 13.00 | 13.16 | 7,448,471 | +0.08(+0.64%) |
Nov 11, 2013 | 12.84 | 13.07 | 12.82 | 13.07 | 16,141,878 | +0.20(+1.59%) |
Nov 08, 2013 | 12.81 | 12.99 | 12.78 | 12.87 | 5,643,846 | +0.05(+0.42%) |
Nov 07, 2013 | 13.09 | 13.23 | 12.79 | 12.82 | 6,098,240 | -0.29(-2.25%) |
Nov 06, 2013 | 13.14 | 13.24 | 13.01 | 13.11 | 7,903,757 | +0.01(+0.05%) |
Nov 05, 2013 | 13.07 | 13.18 | 12.94 | 13.10 | 5,334,781 | -0.05(-0.37%) |
Nov 04, 2013 | 12.94 | 13.29 | 12.92 | 13.15 | 6,888,475 | +0.24(+1.86%) |
Nov 01, 2013 | 12.83 | 12.92 | 12.72 | 12.91 | 6,200,846 | +0.08(+0.66%) |
Oct 31, 2013 | 12.53 | 12.89 | 12.46 | 12.83 | 8,842,346 | +0.30(+2.40%) |
Oct 30, 2013 | 12.52 | 12.83 | 12.37 | 12.53 | 10,875,161 | +0.04(+0.34%) |
Oct 29, 2013 | 11.77 | 13.23 | 11.67 | 12.49 | 26,823,268 | +0.92(+7.95%) |
Oct 28, 2013 | 11.72 | 11.75 | 11.46 | 11.57 | 9,218,241 | -0.13(-1.08%) |
Oct 25, 2013 | 11.86 | 11.90 | 11.61 | 11.69 | 6,960,907 | -0.17(-1.42%) |
Oct 24, 2013 | 11.97 | 12.04 | 11.81 | 11.86 | 5,608,475 | -0.13(-1.10%) |
Oct 23, 2013 | 11.99 | 12.03 | 11.91 | 11.99 | 3,117,336 | -0.09(-0.75%) |
Oct 22, 2013 | 12.05 | 12.23 | 11.98 | 12.08 | 5,741,949 | +0.08(+0.70%) |
Oct 21, 2013 | 11.99 | 12.10 | 11.93 | 12.00 | 5,068,559 | +0.04(+0.30%) |
Oct 18, 2013 | 11.84 | 11.98 | 11.78 | 11.96 | 4,721,689 | +0.17(+1.43%) |
Oct 17, 2013 | 11.75 | 11.82 | 11.63 | 11.79 | 4,397,800 | +0.03(+0.26%) |
Oct 16, 2013 | 11.57 | 11.79 | 11.57 | 11.76 | 4,434,038 | +0.21(+1.82%) |
Oct 15, 2013 | 11.56 | 11.68 | 11.47 | 11.55 | 5,880,772 | -0.04(-0.36%) |
Oct 14, 2013 | 11.40 | 11.62 | 11.38 | 11.60 | 3,125,131 | +0.07(+0.63%) |
Oct 11, 2013 | 11.45 | 11.57 | 11.35 | 11.52 | 6,759,267 | +0.03(+0.26%) |
Oct 10, 2013 | 11.25 | 11.51 | 11.24 | 11.49 | 3,452,195 | +0.37(+3.35%) |
Oct 09, 2013 | 11.12 | 11.22 | 11.05 | 11.12 | 3,896,522 | +0.01(+0.11%) |
Oct 08, 2013 | 11.22 | 11.36 | 11.05 | 11.11 | 6,061,294 | -0.15(-1.33%) |
Oct 07, 2013 | 11.28 | 11.41 | 11.19 | 11.26 | 5,368,147 | -0.10(-0.90%) |
Oct 04, 2013 | 11.48 | 11.65 | 11.36 | 11.36 | 9,027,424 | -0.10(-0.89%) |
Oct 03, 2013 | 11.57 | 11.57 | 11.27 | 11.46 | 7,515,600 | -0.10(-0.88%) |
Oct 02, 2013 | 11.32 | 11.64 | 11.22 | 11.57 | 12,158,064 | +0.19(+1.64%) |