Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 13.08 | 13.25 | 13.04 | 13.13 | 16,599,062 | -0.13(-0.98%) |
Jan 30, 2014 | 13.19 | 13.35 | 13.16 | 13.26 | 12,193,723 | +0.17(+1.28%) |
Jan 29, 2014 | 12.97 | 13.24 | 12.93 | 13.09 | 19,778,634 | +0.05(+0.35%) |
Jan 28, 2014 | 12.94 | 13.45 | 12.62 | 13.04 | 54,115,536 | -0.85(-6.15%) |
Jan 27, 2014 | 13.94 | 14.15 | 13.77 | 13.90 | 26,510,172 | +0.01(+0.05%) |
Jan 24, 2014 | 14.32 | 14.32 | 13.86 | 13.89 | 25,271,462 | -0.59(-4.06%) |
Jan 23, 2014 | 14.38 | 14.51 | 14.32 | 14.48 | 20,831,256 | -0.02(-0.11%) |
Jan 22, 2014 | 14.31 | 14.58 | 14.25 | 14.49 | 15,119,402 | +0.18(+1.28%) |
Jan 21, 2014 | 14.40 | 14.41 | 14.21 | 14.31 | 15,254,124 | -0.01(-0.05%) |
Jan 17, 2014 | 14.15 | 14.32 | 14.32 | 14.32 | 14,920,997 | +0.20(+1.40%) |
Jan 16, 2014 | 14.04 | 14.19 | 14.01 | 14.12 | 10,632,828 | +0.08(+0.54%) |
Jan 15, 2014 | 14.10 | 14.17 | 13.98 | 14.04 | 12,268,048 | -0.06(-0.43%) |
Jan 14, 2014 | 13.76 | 14.10 | 13.76 | 14.10 | 13,733,153 | +0.36(+2.61%) |
Jan 13, 2014 | 13.94 | 13.98 | 13.71 | 13.74 | 13,366,677 | -0.21(-1.48%) |
Jan 10, 2014 | 13.80 | 13.98 | 13.78 | 13.95 | 12,886,150 | +0.22(+1.61%) |
Jan 09, 2014 | 13.74 | 13.85 | 13.69 | 13.73 | 10,829,581 | +0.02(+0.11%) |
Jan 08, 2014 | 13.62 | 13.71 | 13.52 | 13.71 | 11,830,827 | +0.11(+0.78%) |
Jan 07, 2014 | 13.55 | 13.73 | 13.53 | 13.61 | 12,756,543 | +0.08(+0.62%) |
Jan 06, 2014 | 13.72 | 13.73 | 13.49 | 13.52 | 20,106,826 | -0.12(-0.89%) |
Jan 03, 2014 | 13.55 | 13.70 | 13.55 | 13.65 | 9,953,545 | +0.09(+0.68%) |
Jan 02, 2014 | 13.53 | 13.58 | 13.44 | 13.55 | 9,920,270 | -0.04(-0.28%) |
Dec 31, 2013 | 13.58 | 13.59 | 13.59 | 13.59 | 6,744,275 | +0.03(+0.22%) |
Dec 30, 2013 | 13.54 | 13.61 | 13.52 | 13.56 | 7,206,971 | +0.01(+0.06%) |
Dec 27, 2013 | 13.54 | 13.62 | 13.52 | 13.55 | 5,515,441 | +0.03(+0.23%) |
Dec 26, 2013 | 13.46 | 13.55 | 13.45 | 13.52 | 8,277,621 | +0.07(+0.51%) |
Dec 24, 2013 | 13.41 | 13.52 | 13.41 | 13.45 | 3,630,835 | +0.06(+0.46%) |
Dec 23, 2013 | 13.32 | 13.49 | 13.32 | 13.39 | 8,775,929 | +0.10(+0.75%) |
Dec 20, 2013 | 13.27 | 13.46 | 13.24 | 13.29 | 20,795,674 | +0.01(+0.06%) |
Dec 19, 2013 | 13.26 | 13.33 | 13.23 | 13.29 | 10,012,601 | +0.04(+0.29%) |
Dec 18, 2013 | 13.08 | 13.29 | 13.00 | 13.25 | 15,065,016 | +0.11(+0.87%) |
Dec 17, 2013 | 13.08 | 13.15 | 13.07 | 13.13 | 13,125,328 | +0.13(+1.00%) |
Dec 16, 2013 | 12.95 | 13.05 | 12.92 | 13.00 | 10,127,656 | +0.13(+1.01%) |
Dec 13, 2013 | 13.07 | 13.08 | 12.86 | 12.88 | 12,550,226 | -0.10(-0.76%) |
Dec 12, 2013 | 12.80 | 13.01 | 12.79 | 12.97 | 13,931,357 | +0.05(+0.41%) |
Dec 11, 2013 | 13.13 | 13.15 | 12.88 | 12.92 | 16,720,226 | -0.24(-1.85%) |
Dec 10, 2013 | 12.99 | 13.25 | 12.98 | 13.17 | 11,526,715 | +0.18(+1.41%) |
Dec 09, 2013 | 13.02 | 13.07 | 12.94 | 12.98 | 9,967,633 | -0.07(-0.53%) |
Dec 06, 2013 | 12.84 | 13.09 | 12.84 | 13.05 | 14,144,758 | +0.37(+2.89%) |
Dec 05, 2013 | 12.76 | 12.86 | 12.68 | 12.68 | 25,840,828 | -0.11(-0.89%) |
Dec 04, 2013 | 12.75 | 12.91 | 12.68 | 12.80 | 14,723,831 | +0.00(+0.00%) |
Dec 03, 2013 | 12.95 | 12.95 | 12.68 | 12.80 | 19,706,644 | -0.21(-1.64%) |
Dec 02, 2013 | 13.03 | 13.16 | 12.97 | 13.01 | 13,360,237 | -0.02(-0.12%) |
Nov 29, 2013 | 13.09 | 13.12 | 12.95 | 13.03 | 5,886,418 | -0.07(-0.52%) |
Nov 27, 2013 | 13.03 | 13.11 | 13.02 | 13.10 | 7,524,175 | +0.07(+0.53%) |
Nov 26, 2013 | 13.03 | 13.17 | 12.95 | 13.03 | 16,843,026 | +0.00(+0.00%) |
Nov 25, 2013 | 13.18 | 13.21 | 12.97 | 13.03 | 10,788,842 | -0.14(-1.04%) |
Nov 22, 2013 | 13.06 | 13.17 | 12.92 | 13.17 | 13,636,596 | +0.09(+0.70%) |
Nov 21, 2013 | 12.90 | 13.13 | 12.90 | 13.07 | 12,593,357 | +0.23(+1.78%) |
Nov 20, 2013 | 12.88 | 13.03 | 12.78 | 12.84 | 10,440,065 | -0.02(-0.12%) |
Nov 19, 2013 | 12.79 | 12.98 | 12.78 | 12.86 | 12,208,871 | +0.06(+0.48%) |
Nov 18, 2013 | 12.94 | 13.03 | 12.74 | 12.80 | 14,094,419 | -0.18(-1.35%) |
Nov 15, 2013 | 12.85 | 12.97 | 12.83 | 12.97 | 18,904,010 | +0.17(+1.31%) |
Nov 14, 2013 | 12.87 | 12.96 | 12.69 | 12.81 | 17,194,876 | -0.05(-0.36%) |
Nov 13, 2013 | 12.64 | 12.94 | 12.62 | 12.85 | 14,889,121 | +0.17(+1.32%) |
Nov 12, 2013 | 12.56 | 12.77 | 12.54 | 12.68 | 14,695,574 | +0.11(+0.84%) |
Nov 11, 2013 | 12.56 | 12.62 | 12.48 | 12.58 | 9,773,338 | +0.01(+0.06%) |
Nov 08, 2013 | 12.39 | 12.59 | 12.31 | 12.57 | 18,186,440 | +0.20(+1.66%) |
Nov 07, 2013 | 12.56 | 12.65 | 12.30 | 12.37 | 17,353,586 | -0.18(-1.45%) |
Nov 06, 2013 | 12.53 | 12.58 | 12.37 | 12.55 | 16,297,358 | +0.04(+0.30%) |
Nov 05, 2013 | 12.61 | 12.75 | 12.47 | 12.51 | 30,393,304 | -0.58(-4.40%) |
Nov 04, 2013 | 13.05 | 13.15 | 13.00 | 13.09 | 13,240,536 | +0.10(+0.76%) |