Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 15.01 | 15.03 | 15.03 | 15.03 | 6,970,398 | +0.08(+0.53%) |
Dec 30, 2013 | 15.00 | 15.05 | 14.92 | 14.95 | 5,196,407 | +0.00(+0.00%) |
Dec 27, 2013 | 14.94 | 15.08 | 14.93 | 14.95 | 5,575,097 | +0.00(+0.00%) |
Dec 26, 2013 | 14.93 | 15.02 | 14.89 | 14.95 | 5,467,953 | +0.04(+0.29%) |
Dec 24, 2013 | 14.90 | 14.99 | 14.83 | 14.91 | 2,193,325 | +0.02(+0.14%) |
Dec 23, 2013 | 14.87 | 15.01 | 14.84 | 14.88 | 7,909,077 | +0.10(+0.67%) |
Dec 20, 2013 | 14.71 | 14.82 | 14.61 | 14.78 | 12,595,564 | +0.10(+0.68%) |
Dec 19, 2013 | 14.48 | 14.73 | 14.46 | 14.68 | 8,893,228 | +0.16(+1.08%) |
Dec 18, 2013 | 14.29 | 14.57 | 14.22 | 14.53 | 11,331,189 | +0.21(+1.49%) |
Dec 17, 2013 | 14.34 | 14.42 | 14.24 | 14.32 | 8,494,448 | -0.14(-0.98%) |
Dec 16, 2013 | 14.59 | 14.61 | 14.43 | 14.46 | 10,821,688 | +0.18(+1.29%) |
Dec 13, 2013 | 14.35 | 14.45 | 14.20 | 14.27 | 8,424,609 | -0.11(-0.79%) |
Dec 12, 2013 | 14.35 | 14.48 | 14.27 | 14.39 | 9,281,828 | +0.06(+0.45%) |
Dec 11, 2013 | 14.50 | 14.52 | 14.31 | 14.32 | 10,810,255 | -0.11(-0.74%) |
Dec 10, 2013 | 14.31 | 14.53 | 14.17 | 14.43 | 7,910,046 | +0.05(+0.35%) |
Dec 09, 2013 | 14.46 | 14.56 | 14.34 | 14.38 | 9,074,392 | -0.07(-0.49%) |
Dec 06, 2013 | 14.23 | 14.45 | 14.17 | 14.45 | 0 | +0.37(+2.62%) |
Dec 05, 2013 | 14.12 | 14.24 | 14.06 | 14.08 | 10,316,655 | -0.04(-0.30%) |
Dec 04, 2013 | 14.20 | 14.37 | 14.04 | 14.12 | 13,847,881 | -0.08(-0.55%) |
Dec 03, 2013 | 14.33 | 14.36 | 14.10 | 14.20 | 10,469,781 | -0.15(-1.04%) |
Dec 02, 2013 | 14.46 | 14.51 | 14.33 | 14.35 | 7,672,064 | -0.09(-0.59%) |
Nov 29, 2013 | 14.56 | 14.56 | 14.42 | 14.44 | 0 | -0.09(-0.64%) |
Nov 27, 2013 | 14.51 | 14.59 | 14.46 | 14.53 | 0 | +0.08(+0.54%) |
Nov 26, 2013 | 14.66 | 14.66 | 14.44 | 14.45 | 10,308,740 | -0.16(-1.12%) |
Nov 25, 2013 | 14.71 | 14.74 | 14.56 | 14.61 | 15,745,462 | -0.01(-0.05%) |
Nov 22, 2013 | 14.49 | 14.62 | 14.29 | 14.62 | 0 | +0.17(+1.18%) |
Nov 21, 2013 | 14.21 | 14.54 | 14.17 | 14.45 | 12,524,690 | +0.30(+2.11%) |
Nov 20, 2013 | 14.91 | 14.91 | 14.06 | 14.15 | 0 | +0.01(+0.05%) |
Nov 19, 2013 | 14.20 | 14.32 | 14.13 | 14.14 | 9,463,654 | -0.06(-0.45%) |
Nov 18, 2013 | 14.17 | 14.36 | 14.03 | 14.21 | 9,294,417 | +0.04(+0.30%) |
Nov 15, 2013 | 14.30 | 14.32 | 14.14 | 14.17 | 0 | -0.06(-0.42%) |
Nov 14, 2013 | 14.18 | 14.24 | 14.12 | 14.23 | 7,853,632 | +0.08(+0.58%) |
Nov 13, 2013 | 13.87 | 14.16 | 13.81 | 14.14 | 14,442,275 | +0.25(+1.79%) |
Nov 12, 2013 | 13.57 | 14.09 | 13.57 | 13.90 | 6,939,160 | -0.15(-1.06%) |
Nov 11, 2013 | 14.24 | 14.25 | 13.94 | 14.05 | 10,161,531 | -0.17(-1.20%) |
Nov 08, 2013 | 13.61 | 14.23 | 13.54 | 14.22 | 0 | +0.66(+4.87%) |
Nov 07, 2013 | 13.63 | 13.71 | 13.56 | 13.56 | 12,531,476 | -0.03(-0.24%) |
Nov 06, 2013 | 13.56 | 13.63 | 13.52 | 13.59 | 9,822,186 | -0.01(-0.08%) |
Nov 05, 2013 | 13.34 | 13.66 | 13.32 | 13.60 | 10,823,584 | +0.21(+1.60%) |
Nov 04, 2013 | 13.50 | 13.54 | 13.35 | 13.38 | 6,704,892 | -0.10(-0.77%) |
Nov 01, 2013 | 13.56 | 13.58 | 13.41 | 13.49 | 0 | -0.04(-0.26%) |
Oct 31, 2013 | 13.69 | 13.70 | 13.52 | 13.52 | 8,735,256 | -0.15(-1.07%) |
Oct 30, 2013 | 13.68 | 13.71 | 13.61 | 13.67 | 10,087,028 | +0.02(+0.16%) |
Oct 29, 2013 | 13.68 | 13.69 | 13.56 | 13.65 | 10,512,978 | +0.02(+0.16%) |
Oct 28, 2013 | 13.58 | 13.64 | 13.47 | 13.63 | 10,172,183 | +0.07(+0.52%) |
Oct 25, 2013 | 13.57 | 13.65 | 13.46 | 13.56 | 0 | -0.03(-0.21%) |
Oct 24, 2013 | 13.70 | 13.73 | 13.49 | 13.58 | 13,958,039 | -0.07(-0.55%) |
Oct 23, 2013 | 13.70 | 13.74 | 13.61 | 13.66 | 8,305,516 | -0.08(-0.59%) |
Oct 22, 2013 | 13.67 | 13.77 | 13.62 | 13.74 | 9,588,829 | +0.09(+0.62%) |
Oct 21, 2013 | 13.35 | 13.78 | 13.35 | 13.65 | 10,390,169 | -0.04(-0.31%) |
Oct 18, 2013 | 13.51 | 13.73 | 13.43 | 13.70 | 13,312,492 | +0.22(+1.66%) |
Oct 17, 2013 | 13.07 | 13.50 | 13.03 | 13.47 | 20,010,978 | +0.40(+3.07%) |
Oct 16, 2013 | 12.97 | 13.16 | 12.90 | 13.07 | 11,099,006 | +0.19(+1.49%) |
Oct 15, 2013 | 13.05 | 13.07 | 12.87 | 12.88 | 10,470,351 | -0.13(-0.98%) |
Oct 14, 2013 | 12.84 | 13.04 | 12.84 | 13.01 | 7,871,089 | +0.08(+0.60%) |
Oct 11, 2013 | 12.78 | 12.99 | 12.65 | 12.93 | 0 | +0.04(+0.33%) |
Oct 10, 2013 | 12.76 | 12.97 | 12.73 | 12.89 | 15,224,864 | +0.27(+2.17%) |
Oct 09, 2013 | 12.49 | 12.67 | 12.43 | 12.61 | 14,259,995 | +0.18(+1.46%) |
Oct 08, 2013 | 12.65 | 12.67 | 12.43 | 12.43 | 13,041,874 | -0.20(-1.55%) |
Oct 07, 2013 | 12.81 | 12.82 | 12.62 | 12.63 | 7,160,859 | -0.29(-2.28%) |
Oct 04, 2013 | 12.79 | 12.94 | 12.74 | 12.92 | 8,597,392 | +0.14(+1.08%) |
Oct 03, 2013 | 12.77 | 12.82 | 12.67 | 12.78 | 8,993,188 | -0.04(-0.30%) |
Oct 02, 2013 | 12.87 | 12.91 | 12.79 | 12.82 | 15,014,416 | -0.15(-1.15%) |