Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 14.46 | 14.54 | 14.33 | 14.36 | 74,249,240 | +0.00(+0.00%) |
Mar 28, 2014 | 14.37 | 14.40 | 14.24 | 14.36 | 60,425,640 | +0.05(+0.32%) |
Mar 27, 2014 | 14.19 | 14.35 | 14.17 | 14.32 | 72,737,968 | +0.14(+1.01%) |
Mar 26, 2014 | 14.30 | 14.35 | 14.17 | 14.17 | 94,035,688 | -0.04(-0.32%) |
Mar 25, 2014 | 14.08 | 14.29 | 14.08 | 14.22 | 81,348,568 | +0.11(+0.75%) |
Mar 24, 2014 | 14.09 | 14.23 | 14.02 | 14.11 | 131,358,312 | +0.07(+0.47%) |
Mar 21, 2014 | 14.06 | 14.25 | 13.98 | 14.05 | 124,553,568 | +0.09(+0.62%) |
Mar 20, 2014 | 13.54 | 13.98 | 13.52 | 13.96 | 152,758,128 | +0.46(+3.43%) |
Mar 19, 2014 | 13.52 | 13.65 | 13.44 | 13.50 | 77,627,512 | -0.01(-0.06%) |
Mar 18, 2014 | 13.49 | 13.53 | 13.45 | 13.51 | 63,256,924 | +0.04(+0.27%) |
Mar 17, 2014 | 13.38 | 13.47 | 13.32 | 13.47 | 57,571,928 | +0.16(+1.23%) |
Mar 14, 2014 | 13.22 | 13.35 | 13.21 | 13.31 | 54,621,840 | +0.06(+0.43%) |
Mar 13, 2014 | 13.31 | 13.37 | 13.23 | 13.25 | 52,950,464 | -0.01(-0.09%) |
Mar 12, 2014 | 13.21 | 13.30 | 13.17 | 13.26 | 61,106,660 | +0.06(+0.47%) |
Mar 11, 2014 | 13.32 | 13.32 | 13.16 | 13.20 | 50,622,444 | -0.11(-0.86%) |
Mar 10, 2014 | 13.22 | 13.33 | 13.18 | 13.31 | 60,886,316 | -0.01(-0.09%) |
Mar 07, 2014 | 13.30 | 13.35 | 13.22 | 13.33 | 66,265,904 | +0.08(+0.62%) |
Mar 06, 2014 | 13.17 | 13.26 | 13.15 | 13.24 | 47,692,504 | +0.09(+0.65%) |
Mar 05, 2014 | 13.20 | 13.20 | 13.11 | 13.16 | 58,643,156 | -0.01(-0.06%) |
Mar 04, 2014 | 13.15 | 13.19 | 13.12 | 13.17 | 69,451,904 | +0.12(+0.91%) |
Mar 03, 2014 | 13.02 | 13.10 | 13.01 | 13.05 | 74,419,112 | -0.03(-0.22%) |
Feb 28, 2014 | 13.21 | 13.24 | 13.02 | 13.08 | 106,191,808 | -0.12(-0.93%) |
Feb 27, 2014 | 13.10 | 13.23 | 13.03 | 13.20 | 134,113,536 | +0.09(+0.72%) |
Feb 26, 2014 | 13.21 | 13.22 | 13.06 | 13.10 | 89,711,880 | -0.07(-0.53%) |
Feb 25, 2014 | 13.31 | 13.32 | 13.12 | 13.17 | 100,230,032 | -0.12(-0.92%) |
Feb 24, 2014 | 13.40 | 13.43 | 13.29 | 13.30 | 81,796,600 | -0.14(-1.01%) |
Feb 21, 2014 | 13.55 | 13.61 | 13.42 | 13.43 | 47,206,828 | -0.16(-1.15%) |
Feb 20, 2014 | 13.45 | 13.67 | 13.38 | 13.59 | 49,997,384 | +0.14(+1.01%) |
Feb 19, 2014 | 13.40 | 13.52 | 13.35 | 13.45 | 47,390,408 | +0.01(+0.09%) |
Feb 18, 2014 | 13.61 | 13.61 | 13.36 | 13.44 | 54,480,628 | -0.14(-1.00%) |
Feb 14, 2014 | 13.67 | 13.58 | 13.58 | 13.58 | 44,625,276 | -0.14(-1.01%) |
Feb 13, 2014 | 13.44 | 13.72 | 13.40 | 13.71 | 68,504,720 | +0.23(+1.67%) |
Feb 12, 2014 | 13.48 | 13.54 | 13.44 | 13.49 | 40,424,064 | -0.00(-0.03%) |
Feb 11, 2014 | 13.36 | 13.53 | 13.31 | 13.49 | 64,047,384 | +0.21(+1.57%) |
Feb 10, 2014 | 13.29 | 13.29 | 13.19 | 13.28 | 50,342,192 | +0.06(+0.43%) |
Feb 07, 2014 | 13.18 | 13.25 | 13.08 | 13.23 | 71,720,600 | +0.12(+0.94%) |
Feb 06, 2014 | 13.23 | 13.23 | 13.00 | 13.10 | 110,525,056 | -0.03(-0.25%) |
Feb 05, 2014 | 13.27 | 13.28 | 13.12 | 13.14 | 72,746,736 | -0.15(-1.14%) |
Feb 04, 2014 | 13.14 | 13.29 | 13.10 | 13.29 | 87,756,224 | +0.20(+1.56%) |
Feb 03, 2014 | 13.65 | 13.65 | 13.06 | 13.08 | 166,036,432 | -0.56(-4.11%) |
Jan 31, 2014 | 13.50 | 13.80 | 13.42 | 13.65 | 84,293,336 | -0.01(-0.09%) |
Jan 30, 2014 | 13.74 | 13.76 | 13.52 | 13.66 | 70,997,360 | +0.02(+0.12%) |
Jan 29, 2014 | 13.27 | 13.74 | 13.11 | 13.64 | 203,015,152 | -0.16(-1.16%) |
Jan 28, 2014 | 13.72 | 13.85 | 13.66 | 13.80 | 61,116,996 | +0.08(+0.57%) |
Jan 27, 2014 | 13.73 | 13.82 | 13.69 | 13.72 | 75,630,744 | +0.04(+0.27%) |
Jan 24, 2014 | 13.85 | 14.04 | 13.69 | 13.69 | 81,584,600 | -0.16(-1.12%) |
Jan 23, 2014 | 13.60 | 13.84 | 13.58 | 13.84 | 69,500,568 | +0.19(+1.38%) |
Jan 22, 2014 | 13.76 | 13.78 | 13.64 | 13.65 | 42,484,644 | -0.09(-0.69%) |
Jan 21, 2014 | 13.86 | 13.92 | 13.60 | 13.75 | 71,779,312 | -0.05(-0.39%) |
Jan 17, 2014 | 13.94 | 13.80 | 13.80 | 13.80 | 58,414,456 | -0.11(-0.77%) |
Jan 16, 2014 | 13.88 | 13.96 | 13.85 | 13.91 | 39,634,672 | +0.07(+0.50%) |
Jan 15, 2014 | 13.71 | 13.92 | 13.71 | 13.84 | 62,967,476 | +0.13(+0.93%) |
Jan 14, 2014 | 13.65 | 13.74 | 13.58 | 13.71 | 55,851,256 | +0.07(+0.54%) |
Jan 13, 2014 | 13.76 | 13.78 | 13.60 | 13.64 | 71,493,480 | -0.13(-0.95%) |
Jan 10, 2014 | 13.82 | 13.85 | 13.72 | 13.77 | 62,021,540 | +0.03(+0.24%) |
Jan 09, 2014 | 14.02 | 14.02 | 13.72 | 13.74 | 88,099,384 | -0.29(-2.04%) |
Jan 08, 2014 | 14.11 | 14.17 | 13.96 | 14.02 | 92,121,920 | -0.10(-0.72%) |
Jan 07, 2014 | 14.20 | 14.21 | 14.11 | 14.12 | 63,574,968 | -0.00(-0.03%) |
Jan 06, 2014 | 14.15 | 14.16 | 14.06 | 14.13 | 51,389,516 | +0.06(+0.46%) |
Jan 03, 2014 | 14.21 | 14.21 | 13.99 | 14.06 | 60,927,520 | -0.06(-0.43%) |