Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 14.00 | 14.10 | 13.97 | 14.04 | 75,460,640 | +0.18(+1.30%) |
Mar 28, 2014 | 13.95 | 14.00 | 13.75 | 13.86 | 97,895,048 | -0.02(-0.18%) |
Mar 27, 2014 | 14.11 | 14.28 | 13.74 | 13.88 | 213,884,800 | -0.14(-0.99%) |
Mar 26, 2014 | 14.19 | 14.20 | 14.02 | 14.02 | 117,257,984 | -0.02(-0.17%) |
Mar 25, 2014 | 14.28 | 14.35 | 14.04 | 14.05 | 119,990,880 | -0.13(-0.92%) |
Mar 24, 2014 | 14.38 | 14.41 | 14.12 | 14.18 | 144,681,712 | -0.16(-1.08%) |
Mar 21, 2014 | 14.72 | 14.72 | 14.33 | 14.33 | 191,143,712 | -0.29(-2.01%) |
Mar 20, 2014 | 14.24 | 14.69 | 14.23 | 14.63 | 202,482,544 | +0.39(+2.75%) |
Mar 19, 2014 | 14.01 | 14.28 | 13.97 | 14.24 | 127,750,592 | +0.20(+1.45%) |
Mar 18, 2014 | 13.99 | 14.06 | 13.93 | 14.03 | 82,144,176 | +0.07(+0.47%) |
Mar 17, 2014 | 13.86 | 14.02 | 13.85 | 13.97 | 97,626,728 | +0.25(+1.84%) |
Mar 14, 2014 | 13.94 | 14.06 | 13.68 | 13.71 | 160,848,768 | -0.29(-2.10%) |
Mar 13, 2014 | 14.15 | 14.26 | 13.93 | 14.01 | 123,088,240 | -0.10(-0.69%) |
Mar 12, 2014 | 14.02 | 14.15 | 13.93 | 14.11 | 101,948,944 | +0.01(+0.06%) |
Mar 11, 2014 | 14.29 | 14.30 | 14.08 | 14.10 | 109,526,072 | -0.16(-1.15%) |
Mar 10, 2014 | 14.10 | 14.26 | 14.08 | 14.26 | 99,843,328 | +0.11(+0.81%) |
Mar 07, 2014 | 14.32 | 14.36 | 14.08 | 14.15 | 134,478,064 | -0.02(-0.12%) |
Mar 06, 2014 | 14.22 | 14.39 | 14.13 | 14.16 | 168,873,632 | +0.08(+0.58%) |
Mar 05, 2014 | 13.71 | 14.13 | 13.70 | 14.08 | 253,118,512 | +0.43(+3.17%) |
Mar 04, 2014 | 13.44 | 13.66 | 13.40 | 13.65 | 123,504,208 | +0.35(+2.64%) |
Mar 03, 2014 | 13.30 | 13.39 | 13.21 | 13.30 | 107,072,032 | -0.19(-1.39%) |
Feb 28, 2014 | 13.45 | 13.58 | 13.33 | 13.48 | 154,834,848 | +0.03(+0.24%) |
Feb 27, 2014 | 13.27 | 13.45 | 13.22 | 13.45 | 87,203,136 | +0.13(+0.98%) |
Feb 26, 2014 | 13.35 | 13.38 | 13.16 | 13.32 | 110,068,416 | -0.01(-0.06%) |
Feb 25, 2014 | 13.46 | 13.51 | 13.31 | 13.33 | 96,041,464 | -0.15(-1.15%) |
Feb 24, 2014 | 13.35 | 13.57 | 13.29 | 13.48 | 125,978,824 | +0.20(+1.47%) |
Feb 21, 2014 | 13.29 | 13.45 | 13.26 | 13.29 | 130,698,160 | -0.01(-0.06%) |
Feb 20, 2014 | 13.23 | 13.35 | 13.20 | 13.30 | 131,563,984 | +0.08(+0.62%) |
Feb 19, 2014 | 13.36 | 13.42 | 13.20 | 13.22 | 168,620,160 | -0.22(-1.64%) |
Feb 18, 2014 | 13.62 | 13.66 | 13.44 | 13.44 | 149,132,400 | -0.19(-1.38%) |
Feb 14, 2014 | 13.66 | 13.62 | 13.62 | 13.62 | 123,419,488 | -0.04(-0.30%) |
Feb 13, 2014 | 13.58 | 13.72 | 13.57 | 13.66 | 117,294,160 | +0.00(+0.00%) |
Feb 12, 2014 | 13.76 | 13.79 | 13.58 | 13.66 | 118,793,440 | -0.11(-0.77%) |
Feb 11, 2014 | 13.64 | 13.80 | 13.57 | 13.77 | 113,167,688 | +0.13(+0.96%) |
Feb 10, 2014 | 13.63 | 13.65 | 13.54 | 13.64 | 117,328,624 | -0.08(-0.59%) |
Feb 07, 2014 | 13.72 | 13.77 | 13.57 | 13.72 | 186,214,272 | +0.11(+0.78%) |
Feb 06, 2014 | 13.42 | 13.65 | 13.41 | 13.62 | 134,778,128 | +0.24(+1.77%) |
Feb 05, 2014 | 13.31 | 13.42 | 13.18 | 13.38 | 135,497,456 | +0.04(+0.31%) |
Feb 04, 2014 | 13.45 | 13.51 | 13.26 | 13.34 | 150,694,368 | +0.00(+0.00%) |
Feb 03, 2014 | 13.68 | 13.77 | 13.30 | 13.34 | 195,539,184 | -0.33(-2.39%) |
Jan 31, 2014 | 13.64 | 13.85 | 13.55 | 13.66 | 171,133,104 | -0.15(-1.06%) |
Jan 30, 2014 | 13.71 | 13.86 | 13.68 | 13.81 | 111,399,056 | +0.20(+1.50%) |
Jan 29, 2014 | 13.50 | 13.75 | 13.45 | 13.61 | 159,153,296 | -0.04(-0.30%) |
Jan 28, 2014 | 13.42 | 13.67 | 13.35 | 13.65 | 113,591,992 | +0.34(+2.58%) |
Jan 27, 2014 | 13.35 | 13.49 | 13.10 | 13.31 | 156,361,184 | -0.11(-0.85%) |
Jan 24, 2014 | 13.60 | 13.64 | 13.42 | 13.42 | 140,072,592 | -0.33(-2.43%) |
Jan 23, 2014 | 13.93 | 13.94 | 13.66 | 13.75 | 151,522,832 | -0.24(-1.69%) |
Jan 22, 2014 | 13.93 | 13.99 | 13.87 | 13.99 | 83,250,224 | +0.11(+0.82%) |
Jan 21, 2014 | 13.93 | 13.99 | 13.76 | 13.88 | 142,786,800 | +0.00(+0.00%) |
Jan 17, 2014 | 14.03 | 13.88 | 13.88 | 13.88 | 117,962,072 | -0.06(-0.41%) |
Jan 16, 2014 | 13.94 | 13.98 | 13.86 | 13.93 | 200,493,600 | -0.06(-0.41%) |
Jan 15, 2014 | 13.68 | 14.21 | 13.96 | 13.99 | 403,032,960 | +0.31(+2.27%) |
Jan 14, 2014 | 13.49 | 13.68 | 13.48 | 13.68 | 118,923,424 | +0.28(+2.07%) |
Jan 13, 2014 | 13.70 | 13.71 | 13.38 | 13.40 | 109,936,440 | -0.28(-2.03%) |
Jan 10, 2014 | 13.66 | 13.70 | 13.55 | 13.68 | 107,481,768 | -0.05(-0.36%) |
Jan 09, 2014 | 13.60 | 13.81 | 13.55 | 13.73 | 123,606,264 | +0.20(+1.51%) |
Jan 08, 2014 | 13.60 | 13.62 | 13.48 | 13.53 | 123,595,232 | +0.07(+0.49%) |
Jan 07, 2014 | 13.68 | 13.70 | 13.42 | 13.46 | 135,374,992 | -0.13(-0.96%) |
Jan 06, 2014 | 13.56 | 13.65 | 13.51 | 13.59 | 139,971,728 | +0.20(+1.52%) |
Jan 03, 2014 | 13.27 | 13.46 | 13.24 | 13.39 | 159,421,728 | +0.25(+1.93%) |