Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 13.30 | 13.59 | 13.22 | 13.44 | 85,580,640 | -0.01(-0.09%) |
Jan 30, 2014 | 13.53 | 13.55 | 13.31 | 13.45 | 72,081,616 | +0.02(+0.12%) |
Jan 29, 2014 | 13.07 | 13.53 | 12.91 | 13.44 | 206,115,536 | -0.16(-1.16%) |
Jan 28, 2014 | 13.51 | 13.64 | 13.45 | 13.59 | 62,050,356 | +0.08(+0.57%) |
Jan 27, 2014 | 13.52 | 13.61 | 13.48 | 13.52 | 76,785,752 | +0.04(+0.27%) |
Jan 24, 2014 | 13.65 | 13.83 | 13.48 | 13.48 | 82,830,536 | -0.15(-1.12%) |
Jan 23, 2014 | 13.40 | 13.63 | 13.38 | 13.63 | 70,561,960 | +0.19(+1.38%) |
Jan 22, 2014 | 13.55 | 13.58 | 13.44 | 13.45 | 43,133,452 | -0.09(-0.69%) |
Jan 21, 2014 | 13.65 | 13.71 | 13.39 | 13.54 | 72,875,496 | -0.05(-0.39%) |
Jan 17, 2014 | 13.73 | 13.59 | 13.59 | 13.59 | 59,306,544 | -0.10(-0.77%) |
Jan 16, 2014 | 13.67 | 13.75 | 13.64 | 13.70 | 40,239,960 | +0.07(+0.50%) |
Jan 15, 2014 | 13.50 | 13.71 | 13.50 | 13.63 | 63,929,096 | +0.12(+0.93%) |
Jan 14, 2014 | 13.44 | 13.53 | 13.38 | 13.50 | 56,704,196 | +0.07(+0.54%) |
Jan 13, 2014 | 13.55 | 13.57 | 13.39 | 13.43 | 72,585,304 | -0.13(-0.95%) |
Jan 10, 2014 | 13.61 | 13.64 | 13.52 | 13.56 | 62,968,712 | +0.03(+0.24%) |
Jan 09, 2014 | 13.81 | 13.81 | 13.52 | 13.53 | 89,444,808 | -0.28(-2.04%) |
Jan 08, 2014 | 13.90 | 13.96 | 13.75 | 13.81 | 93,528,776 | -0.10(-0.73%) |
Jan 07, 2014 | 13.98 | 13.99 | 13.89 | 13.91 | 64,545,868 | -0.00(-0.03%) |
Jan 06, 2014 | 13.94 | 13.95 | 13.85 | 13.92 | 52,174,320 | +0.06(+0.46%) |
Jan 03, 2014 | 13.99 | 14.00 | 13.78 | 13.85 | 61,857,984 | -0.06(-0.43%) |
Jan 02, 2014 | 14.03 | 14.05 | 13.91 | 13.91 | 50,777,216 | -0.08(-0.60%) |
Dec 31, 2013 | 14.00 | 14.00 | 14.00 | 14.00 | 46,289,388 | -0.02(-0.11%) |
Dec 30, 2013 | 13.94 | 14.05 | 13.94 | 14.01 | 36,295,348 | +0.01(+0.06%) |
Dec 27, 2013 | 13.96 | 14.03 | 13.92 | 14.00 | 35,455,764 | +0.01(+0.06%) |
Dec 26, 2013 | 13.92 | 14.00 | 13.91 | 14.00 | 27,691,290 | +0.08(+0.60%) |
Dec 24, 2013 | 13.83 | 13.92 | 13.81 | 13.91 | 19,997,644 | +0.10(+0.75%) |
Dec 23, 2013 | 13.72 | 13.84 | 13.70 | 13.81 | 49,981,936 | +0.16(+1.14%) |
Dec 20, 2013 | 13.72 | 13.78 | 13.64 | 13.65 | 85,472,496 | -0.06(-0.44%) |
Dec 19, 2013 | 13.65 | 13.72 | 13.59 | 13.71 | 50,255,320 | +0.03(+0.20%) |
Dec 18, 2013 | 13.48 | 13.71 | 13.38 | 13.68 | 64,879,928 | +0.21(+1.57%) |
Dec 17, 2013 | 13.63 | 13.65 | 13.44 | 13.47 | 58,912,156 | -0.12(-0.88%) |
Dec 16, 2013 | 13.56 | 13.74 | 13.56 | 13.59 | 53,559,032 | +0.12(+0.89%) |
Dec 13, 2013 | 13.47 | 13.51 | 13.37 | 13.47 | 62,467,536 | -0.02(-0.12%) |
Dec 12, 2013 | 13.55 | 13.59 | 13.43 | 13.49 | 55,046,040 | -0.02(-0.18%) |
Dec 11, 2013 | 13.70 | 13.71 | 13.50 | 13.51 | 68,999,688 | -0.18(-1.31%) |
Dec 10, 2013 | 13.85 | 13.90 | 13.69 | 13.69 | 46,195,568 | -0.12(-0.84%) |
Dec 09, 2013 | 13.74 | 13.82 | 13.64 | 13.81 | 45,309,012 | +0.06(+0.46%) |
Dec 06, 2013 | 13.74 | 13.76 | 13.65 | 13.74 | 49,105,972 | +0.11(+0.82%) |
Dec 05, 2013 | 13.70 | 13.76 | 13.62 | 13.63 | 63,026,780 | -0.14(-1.01%) |
Dec 04, 2013 | 13.67 | 13.79 | 13.61 | 13.77 | 68,283,544 | -0.06(-0.40%) |
Dec 03, 2013 | 13.84 | 13.85 | 13.74 | 13.83 | 44,039,100 | -0.02(-0.17%) |
Dec 02, 2013 | 14.00 | 14.02 | 13.85 | 13.85 | 59,548,856 | -0.16(-1.16%) |
Nov 29, 2013 | 14.12 | 14.14 | 14.01 | 14.02 | 23,325,544 | -0.08(-0.56%) |
Nov 27, 2013 | 14.05 | 14.10 | 14.01 | 14.09 | 28,818,964 | +0.05(+0.37%) |
Nov 26, 2013 | 14.09 | 14.15 | 14.04 | 14.04 | 35,340,648 | -0.04(-0.25%) |
Nov 25, 2013 | 14.11 | 14.15 | 14.06 | 14.08 | 35,218,448 | -0.02(-0.14%) |
Nov 22, 2013 | 14.04 | 14.10 | 13.95 | 14.10 | 40,401,004 | +0.05(+0.34%) |
Nov 21, 2013 | 14.11 | 14.16 | 14.00 | 14.05 | 57,824,944 | -0.04(-0.28%) |
Nov 20, 2013 | 14.28 | 14.30 | 14.06 | 14.09 | 43,817,228 | -0.13(-0.90%) |
Nov 19, 2013 | 14.19 | 14.26 | 14.15 | 14.22 | 31,339,182 | +0.05(+0.34%) |
Nov 18, 2013 | 14.12 | 14.19 | 14.08 | 14.17 | 37,768,248 | +0.07(+0.48%) |
Nov 15, 2013 | 13.98 | 14.12 | 13.97 | 14.10 | 44,431,696 | +0.11(+0.77%) |
Nov 14, 2013 | 13.97 | 14.08 | 13.96 | 14.00 | 34,795,396 | -0.00(-0.03%) |
Nov 12, 2013 | 13.99 | 14.06 | 13.92 | 14.00 | 50,011,888 | +0.06(+0.40%) |
Nov 11, 2013 | 13.99 | 14.03 | 13.92 | 13.94 | 30,977,662 | -0.06(-0.40%) |
Nov 08, 2013 | 13.93 | 14.00 | 13.76 | 14.00 | 74,833,360 | +0.02(+0.17%) |
Nov 07, 2013 | 14.26 | 14.26 | 13.94 | 13.98 | 73,499,024 | -0.28(-1.98%) |
Nov 06, 2013 | 14.24 | 14.33 | 14.22 | 14.26 | 52,394,932 | +0.12(+0.82%) |
Nov 05, 2013 | 14.43 | 14.46 | 14.14 | 14.14 | 84,319,792 | -0.37(-2.52%) |
Nov 04, 2013 | 14.51 | 14.53 | 14.40 | 14.51 | 50,288,060 | +0.08(+0.58%) |