Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 13.53 | 13.67 | 13.41 | 13.57 | 153,903,248 | +0.03(+0.24%) |
Feb 27, 2014 | 13.35 | 13.53 | 13.30 | 13.53 | 86,678,464 | +0.13(+0.98%) |
Feb 26, 2014 | 13.43 | 13.46 | 13.24 | 13.40 | 109,406,168 | -0.01(-0.06%) |
Feb 25, 2014 | 13.54 | 13.59 | 13.39 | 13.41 | 95,463,608 | -0.16(-1.15%) |
Feb 24, 2014 | 13.43 | 13.65 | 13.37 | 13.57 | 125,220,848 | +0.20(+1.47%) |
Feb 21, 2014 | 13.37 | 13.53 | 13.34 | 13.37 | 129,911,792 | -0.01(-0.06%) |
Feb 20, 2014 | 13.31 | 13.43 | 13.28 | 13.38 | 130,772,400 | +0.08(+0.62%) |
Feb 19, 2014 | 13.44 | 13.50 | 13.28 | 13.30 | 167,605,616 | -0.22(-1.64%) |
Feb 18, 2014 | 13.71 | 13.74 | 13.52 | 13.52 | 148,235,120 | -0.19(-1.38%) |
Feb 14, 2014 | 13.74 | 13.71 | 13.71 | 13.71 | 122,676,912 | -0.04(-0.30%) |
Feb 13, 2014 | 13.66 | 13.80 | 13.65 | 13.75 | 116,588,440 | +0.00(+0.00%) |
Feb 12, 2014 | 13.85 | 13.88 | 13.67 | 13.75 | 118,078,696 | -0.11(-0.77%) |
Feb 11, 2014 | 13.73 | 13.89 | 13.65 | 13.85 | 112,486,792 | +0.13(+0.96%) |
Feb 10, 2014 | 13.71 | 13.73 | 13.62 | 13.72 | 116,622,696 | -0.08(-0.59%) |
Feb 07, 2014 | 13.80 | 13.85 | 13.65 | 13.80 | 185,093,872 | +0.11(+0.78%) |
Feb 06, 2014 | 13.50 | 13.73 | 13.49 | 13.70 | 133,967,208 | +0.24(+1.77%) |
Feb 05, 2014 | 13.39 | 13.50 | 13.25 | 13.46 | 134,682,208 | +0.04(+0.31%) |
Feb 04, 2014 | 13.53 | 13.59 | 13.35 | 13.42 | 149,787,680 | +0.00(+0.00%) |
Feb 03, 2014 | 13.76 | 13.85 | 13.38 | 13.42 | 194,362,688 | -0.33(-2.39%) |
Jan 31, 2014 | 13.72 | 13.94 | 13.63 | 13.75 | 170,103,440 | -0.15(-1.06%) |
Jan 30, 2014 | 13.80 | 13.94 | 13.76 | 13.89 | 110,728,800 | +0.21(+1.50%) |
Jan 29, 2014 | 13.58 | 13.83 | 13.53 | 13.69 | 158,195,728 | -0.04(-0.30%) |
Jan 28, 2014 | 13.50 | 13.76 | 13.44 | 13.73 | 112,908,544 | +0.34(+2.58%) |
Jan 27, 2014 | 13.44 | 13.57 | 13.18 | 13.39 | 155,420,400 | -0.11(-0.85%) |
Jan 24, 2014 | 13.68 | 13.72 | 13.50 | 13.50 | 139,229,824 | -0.34(-2.43%) |
Jan 23, 2014 | 14.01 | 14.03 | 13.74 | 13.84 | 150,611,168 | -0.24(-1.69%) |
Jan 22, 2014 | 14.02 | 14.08 | 13.95 | 14.08 | 82,749,336 | +0.11(+0.82%) |
Jan 21, 2014 | 14.02 | 14.08 | 13.85 | 13.96 | 141,927,696 | +0.00(+0.00%) |
Jan 17, 2014 | 14.12 | 13.96 | 13.96 | 13.96 | 117,252,328 | -0.06(-0.41%) |
Jan 16, 2014 | 14.03 | 14.07 | 13.94 | 14.02 | 199,287,296 | -0.06(-0.41%) |
Jan 15, 2014 | 13.76 | 14.30 | 14.04 | 14.08 | 400,608,032 | +0.31(+2.27%) |
Jan 14, 2014 | 13.57 | 13.76 | 13.57 | 13.76 | 118,207,904 | +0.28(+2.07%) |
Jan 13, 2014 | 13.78 | 13.79 | 13.46 | 13.48 | 109,274,984 | -0.28(-2.03%) |
Jan 10, 2014 | 13.75 | 13.78 | 13.63 | 13.76 | 106,835,080 | -0.05(-0.36%) |
Jan 09, 2014 | 13.68 | 13.89 | 13.64 | 13.81 | 122,862,560 | +0.21(+1.51%) |
Jan 08, 2014 | 13.68 | 13.70 | 13.56 | 13.61 | 122,851,600 | +0.07(+0.49%) |
Jan 07, 2014 | 13.76 | 13.78 | 13.50 | 13.54 | 134,560,480 | -0.13(-0.96%) |
Jan 06, 2014 | 13.64 | 13.73 | 13.59 | 13.67 | 139,129,568 | +0.21(+1.52%) |
Jan 03, 2014 | 13.35 | 13.54 | 13.32 | 13.47 | 158,462,528 | +0.25(+1.93%) |
Jan 02, 2014 | 12.88 | 13.26 | 12.87 | 13.21 | 180,745,888 | +0.43(+3.40%) |
Dec 31, 2013 | 12.80 | 12.78 | 12.78 | 12.78 | 69,680,752 | +0.02(+0.19%) |
Dec 30, 2013 | 12.84 | 12.88 | 12.74 | 12.75 | 67,912,376 | -0.11(-0.83%) |
Dec 27, 2013 | 12.86 | 12.89 | 12.79 | 12.86 | 48,797,268 | +0.02(+0.13%) |
Dec 26, 2013 | 12.91 | 12.93 | 12.84 | 12.84 | 59,362,588 | -0.04(-0.32%) |
Dec 24, 2013 | 12.90 | 12.93 | 12.86 | 12.89 | 26,525,684 | +0.01(+0.06%) |
Dec 23, 2013 | 12.90 | 12.96 | 12.88 | 12.88 | 63,361,656 | +0.07(+0.58%) |
Dec 20, 2013 | 12.93 | 13.02 | 12.80 | 12.80 | 160,779,344 | -0.12(-0.95%) |
Dec 19, 2013 | 12.85 | 12.96 | 12.80 | 12.93 | 118,833,056 | +0.05(+0.38%) |
Dec 18, 2013 | 12.55 | 12.89 | 12.36 | 12.88 | 185,826,160 | +0.42(+3.36%) |
Dec 17, 2013 | 12.51 | 12.55 | 12.43 | 12.46 | 90,136,560 | -0.05(-0.39%) |
Dec 16, 2013 | 12.50 | 12.59 | 12.48 | 12.51 | 86,332,120 | +0.05(+0.40%) |
Dec 13, 2013 | 12.54 | 12.58 | 12.42 | 12.46 | 75,025,640 | -0.06(-0.46%) |
Dec 12, 2013 | 12.53 | 12.60 | 12.41 | 12.52 | 91,881,992 | +0.00(+0.00%) |
Dec 11, 2013 | 12.76 | 12.76 | 12.46 | 12.52 | 142,692,576 | -0.25(-1.99%) |
Dec 10, 2013 | 12.74 | 12.86 | 12.73 | 12.77 | 77,573,672 | -0.02(-0.13%) |
Dec 09, 2013 | 12.82 | 12.86 | 12.77 | 12.79 | 60,744,184 | +0.02(+0.13%) |
Dec 06, 2013 | 12.81 | 12.90 | 12.69 | 12.77 | 112,343,112 | +0.11(+0.84%) |
Dec 05, 2013 | 12.81 | 12.84 | 12.61 | 12.66 | 115,695,760 | -0.16(-1.28%) |
Dec 04, 2013 | 12.63 | 12.91 | 12.61 | 12.83 | 117,406,368 | +0.08(+0.64%) |
Dec 03, 2013 | 12.83 | 12.95 | 12.62 | 12.75 | 128,921,704 | -0.16(-1.21%) |