Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 12.55 | 12.64 | 12.53 | 12.60 | 24,872,738 | +0.21(+1.70%) |
Mar 28, 2014 | 12.35 | 12.52 | 12.33 | 12.39 | 34,661,756 | +0.10(+0.84%) |
Mar 27, 2014 | 12.30 | 12.38 | 12.19 | 12.29 | 38,980,772 | -0.04(-0.33%) |
Mar 26, 2014 | 12.61 | 12.65 | 12.33 | 12.33 | 37,374,852 | -0.19(-1.48%) |
Mar 25, 2014 | 12.52 | 12.59 | 12.37 | 12.51 | 38,720,180 | +0.12(+0.96%) |
Mar 24, 2014 | 12.58 | 12.61 | 12.29 | 12.39 | 62,449,280 | -0.10(-0.80%) |
Mar 21, 2014 | 12.70 | 12.76 | 12.48 | 12.49 | 51,831,056 | -0.09(-0.74%) |
Mar 20, 2014 | 12.40 | 12.61 | 12.35 | 12.59 | 47,060,784 | +0.13(+1.01%) |
Mar 19, 2014 | 12.59 | 12.62 | 12.29 | 12.46 | 57,352,548 | -0.12(-0.97%) |
Mar 18, 2014 | 12.46 | 12.62 | 12.43 | 12.58 | 43,736,784 | +0.18(+1.48%) |
Mar 17, 2014 | 12.31 | 12.47 | 12.30 | 12.40 | 45,918,584 | +0.21(+1.75%) |
Mar 14, 2014 | 12.21 | 12.34 | 12.16 | 12.19 | 73,794,944 | -0.07(-0.59%) |
Mar 13, 2014 | 12.62 | 12.64 | 12.19 | 12.26 | 59,958,448 | -0.28(-2.25%) |
Mar 12, 2014 | 12.41 | 12.55 | 12.36 | 12.54 | 32,431,104 | +0.01(+0.05%) |
Mar 11, 2014 | 12.70 | 12.74 | 12.48 | 12.54 | 42,609,652 | -0.13(-1.03%) |
Mar 10, 2014 | 12.63 | 12.67 | 12.52 | 12.67 | 28,332,286 | -0.00(-0.02%) |
Mar 07, 2014 | 12.76 | 12.77 | 12.56 | 12.67 | 47,970,400 | +0.00(+0.03%) |
Mar 06, 2014 | 12.67 | 12.73 | 12.63 | 12.67 | 42,789,728 | +0.07(+0.58%) |
Mar 05, 2014 | 12.61 | 12.65 | 12.57 | 12.59 | 33,585,888 | -0.00(-0.02%) |
Mar 04, 2014 | 12.48 | 12.64 | 12.48 | 12.59 | 209,276,928 | +0.36(+2.90%) |
Mar 03, 2014 | 12.20 | 12.30 | 12.08 | 12.24 | 74,172,480 | -0.17(-1.38%) |
Feb 28, 2014 | 12.35 | 12.53 | 12.25 | 12.41 | 66,756,720 | +0.06(+0.46%) |
Feb 27, 2014 | 12.19 | 12.36 | 12.16 | 12.35 | 44,278,092 | +0.13(+1.09%) |
Feb 26, 2014 | 12.26 | 12.33 | 12.16 | 12.22 | 52,662,412 | -0.00(-0.03%) |
Feb 25, 2014 | 12.25 | 12.32 | 12.15 | 12.22 | 54,346,988 | +0.00(+0.02%) |
Feb 24, 2014 | 12.16 | 12.40 | 12.10 | 12.22 | 36,747,324 | +0.12(+1.00%) |
Feb 21, 2014 | 12.18 | 12.23 | 12.09 | 12.10 | 47,410,464 | -0.02(-0.17%) |
Feb 20, 2014 | 12.02 | 12.19 | 11.94 | 12.12 | 55,135,896 | +0.13(+1.06%) |
Feb 19, 2014 | 12.09 | 12.25 | 11.97 | 11.99 | 59,470,456 | -0.16(-1.32%) |
Feb 18, 2014 | 12.14 | 12.19 | 12.07 | 12.15 | 33,825,844 | +0.03(+0.29%) |
Feb 14, 2014 | 11.97 | 12.12 | 12.12 | 12.12 | 71,304,216 | +0.13(+1.09%) |
Feb 13, 2014 | 11.71 | 12.01 | 11.71 | 11.99 | 46,447,340 | +0.12(+1.00%) |
Feb 12, 2014 | 11.89 | 11.97 | 11.82 | 11.87 | 50,052,216 | +0.02(+0.15%) |
Feb 11, 2014 | 11.63 | 11.92 | 11.61 | 11.85 | 79,416,160 | +0.25(+2.20%) |
Feb 10, 2014 | 11.56 | 11.61 | 11.50 | 11.60 | 38,489,672 | +0.03(+0.30%) |
Feb 07, 2014 | 11.39 | 11.58 | 11.31 | 11.56 | 62,267,220 | +0.29(+2.59%) |
Feb 06, 2014 | 11.04 | 11.28 | 11.04 | 11.27 | 61,437,372 | +0.28(+2.55%) |
Feb 05, 2014 | 10.94 | 11.04 | 10.81 | 10.99 | 80,724,632 | -0.03(-0.23%) |
Feb 04, 2014 | 10.97 | 11.08 | 10.89 | 11.02 | 78,155,792 | +0.16(+1.47%) |
Feb 03, 2014 | 11.35 | 11.41 | 10.82 | 10.86 | 378,950,496 | -0.52(-4.58%) |
Jan 31, 2014 | 11.24 | 11.53 | 11.23 | 11.38 | 61,380,044 | -0.14(-1.25%) |
Jan 30, 2014 | 11.47 | 11.59 | 11.40 | 11.52 | 58,817,560 | +0.24(+2.14%) |
Jan 29, 2014 | 11.31 | 11.44 | 11.22 | 11.28 | 84,089,736 | -0.22(-1.91%) |
Jan 28, 2014 | 11.39 | 11.54 | 11.38 | 11.50 | 55,701,548 | +0.14(+1.21%) |
Jan 27, 2014 | 11.51 | 11.56 | 11.26 | 11.36 | 101,219,520 | -0.12(-1.06%) |
Jan 24, 2014 | 11.84 | 11.85 | 11.48 | 11.49 | 110,692,664 | -0.52(-4.30%) |
Jan 23, 2014 | 12.08 | 12.08 | 11.87 | 12.00 | 56,225,132 | -0.20(-1.62%) |
Jan 22, 2014 | 12.23 | 12.24 | 12.15 | 12.20 | 32,956,234 | +0.02(+0.20%) |
Jan 21, 2014 | 12.25 | 12.26 | 12.03 | 12.18 | 41,406,352 | +0.07(+0.55%) |
Jan 17, 2014 | 12.18 | 12.11 | 12.11 | 12.11 | 70,312,648 | -0.10(-0.84%) |
Jan 16, 2014 | 12.20 | 12.23 | 12.14 | 12.21 | 30,939,364 | -0.04(-0.33%) |
Jan 15, 2014 | 12.11 | 12.29 | 12.16 | 12.25 | 44,782,772 | +0.14(+1.15%) |
Jan 14, 2014 | 11.94 | 12.13 | 11.89 | 12.11 | 46,795,544 | +0.25(+2.12%) |
Jan 13, 2014 | 12.12 | 12.19 | 11.81 | 11.86 | 70,311,000 | -0.31(-2.57%) |
Jan 10, 2014 | 12.17 | 12.20 | 12.04 | 12.18 | 37,577,060 | +0.05(+0.44%) |
Jan 09, 2014 | 12.18 | 12.19 | 12.01 | 12.12 | 49,240,800 | +0.02(+0.16%) |
Jan 08, 2014 | 12.10 | 12.15 | 12.02 | 12.10 | 54,516,560 | +0.00(+0.04%) |
Jan 07, 2014 | 12.05 | 12.14 | 12.03 | 12.10 | 40,589,352 | +0.14(+1.15%) |
Jan 06, 2014 | 12.10 | 12.11 | 11.92 | 11.96 | 60,491,152 | -0.05(-0.46%) |
Jan 03, 2014 | 12.07 | 12.12 | 11.99 | 12.02 | 46,547,176 | -0.02(-0.13%) |