Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 16.18 | 16.29 | 16.12 | 16.13 | 45,686,732 | +0.06(+0.38%) |
Mar 28, 2014 | 15.89 | 16.22 | 15.86 | 16.07 | 68,506,160 | +0.22(+1.41%) |
Mar 27, 2014 | 15.92 | 16.11 | 15.79 | 15.84 | 69,012,496 | -0.22(-1.34%) |
Mar 26, 2014 | 16.15 | 16.33 | 16.06 | 16.06 | 93,033,128 | -0.01(-0.09%) |
Mar 25, 2014 | 15.61 | 16.09 | 15.58 | 16.07 | 73,801,824 | +0.55(+3.57%) |
Mar 24, 2014 | 15.60 | 15.68 | 15.44 | 15.52 | 45,507,008 | -0.05(-0.32%) |
Mar 21, 2014 | 15.79 | 15.90 | 15.53 | 15.57 | 135,342,512 | -0.14(-0.87%) |
Mar 20, 2014 | 15.53 | 15.83 | 15.53 | 15.71 | 48,419,144 | +0.14(+0.92%) |
Mar 19, 2014 | 15.61 | 15.68 | 15.51 | 15.56 | 45,390,276 | +0.00(+0.00%) |
Mar 18, 2014 | 15.35 | 15.62 | 15.32 | 15.56 | 63,384,076 | +0.09(+0.56%) |
Mar 17, 2014 | 15.36 | 15.56 | 15.30 | 15.48 | 45,986,632 | +0.12(+0.75%) |
Mar 14, 2014 | 15.51 | 15.58 | 15.31 | 15.36 | 53,172,108 | -0.12(-0.79%) |
Mar 13, 2014 | 15.75 | 15.77 | 15.47 | 15.48 | 58,401,212 | -0.22(-1.37%) |
Mar 12, 2014 | 15.49 | 15.77 | 15.49 | 15.70 | 44,255,408 | +0.15(+0.97%) |
Mar 11, 2014 | 15.73 | 15.78 | 15.53 | 15.55 | 48,132,448 | -0.06(-0.37%) |
Mar 10, 2014 | 15.56 | 15.70 | 15.54 | 15.61 | 36,317,720 | -0.03(-0.18%) |
Mar 07, 2014 | 15.77 | 15.79 | 15.58 | 15.63 | 46,117,464 | -0.06(-0.41%) |
Mar 06, 2014 | 15.74 | 15.81 | 15.65 | 15.70 | 32,695,540 | -0.04(-0.23%) |
Mar 05, 2014 | 15.76 | 15.86 | 15.69 | 15.74 | 39,012,120 | +0.04(+0.23%) |
Mar 04, 2014 | 15.67 | 15.75 | 15.61 | 15.70 | 49,580,120 | +0.18(+1.16%) |
Mar 03, 2014 | 15.52 | 15.70 | 15.43 | 15.52 | 51,757,424 | -0.17(-1.05%) |
Feb 28, 2014 | 15.81 | 15.91 | 15.61 | 15.68 | 56,805,296 | -0.09(-0.55%) |
Feb 27, 2014 | 15.74 | 15.86 | 15.73 | 15.77 | 35,830,380 | -0.01(-0.05%) |
Feb 26, 2014 | 15.71 | 15.84 | 15.51 | 15.78 | 60,526,656 | +0.06(+0.41%) |
Feb 25, 2014 | 15.94 | 15.99 | 15.66 | 15.71 | 62,881,432 | -0.20(-1.27%) |
Feb 24, 2014 | 15.86 | 16.07 | 15.83 | 15.92 | 58,177,044 | -0.01(-0.05%) |
Feb 21, 2014 | 16.09 | 16.15 | 15.92 | 15.92 | 43,760,480 | -0.12(-0.76%) |
Feb 20, 2014 | 16.00 | 16.12 | 15.94 | 16.04 | 36,417,420 | +0.01(+0.09%) |
Feb 19, 2014 | 16.07 | 16.23 | 15.99 | 16.03 | 40,726,172 | -0.09(-0.58%) |
Feb 18, 2014 | 16.18 | 16.22 | 16.07 | 16.12 | 43,105,984 | -0.11(-0.67%) |
Feb 14, 2014 | 15.99 | 16.23 | 16.23 | 16.23 | 89,665,824 | +0.21(+1.30%) |
Feb 13, 2014 | 15.82 | 16.02 | 15.59 | 16.02 | 213,664,240 | -0.40(-2.45%) |
Feb 12, 2014 | 16.27 | 16.43 | 16.20 | 16.43 | 93,455,568 | +0.09(+0.53%) |
Feb 11, 2014 | 16.39 | 16.46 | 16.31 | 16.34 | 63,637,864 | -0.09(-0.53%) |
Feb 10, 2014 | 16.29 | 16.46 | 16.23 | 16.43 | 62,902,840 | +0.12(+0.71%) |
Feb 07, 2014 | 16.20 | 16.35 | 16.04 | 16.31 | 75,261,928 | +0.13(+0.80%) |
Feb 06, 2014 | 15.86 | 16.25 | 15.81 | 16.18 | 68,771,392 | +0.37(+2.32%) |
Feb 05, 2014 | 15.61 | 15.88 | 15.52 | 15.81 | 64,269,028 | +0.13(+0.83%) |
Feb 04, 2014 | 15.53 | 15.70 | 15.40 | 15.68 | 64,758,520 | +0.18(+1.16%) |
Feb 03, 2014 | 15.78 | 15.79 | 15.44 | 15.51 | 84,134,248 | -0.26(-1.64%) |
Jan 31, 2014 | 15.55 | 15.82 | 15.55 | 15.76 | 60,238,924 | -0.05(-0.30%) |
Jan 30, 2014 | 15.66 | 15.82 | 15.56 | 15.81 | 59,401,324 | +0.23(+1.51%) |
Jan 29, 2014 | 15.55 | 15.71 | 15.54 | 15.58 | 49,153,060 | -0.07(-0.46%) |
Jan 28, 2014 | 15.74 | 15.83 | 15.61 | 15.65 | 57,580,100 | -0.18(-1.14%) |
Jan 27, 2014 | 15.66 | 15.91 | 15.66 | 15.83 | 84,022,160 | -0.14(-0.90%) |
Jan 24, 2014 | 16.12 | 16.22 | 15.95 | 15.97 | 57,336,424 | -0.26(-1.60%) |
Jan 23, 2014 | 16.33 | 16.44 | 16.16 | 16.23 | 51,436,352 | -0.20(-1.23%) |
Jan 22, 2014 | 16.48 | 16.51 | 16.39 | 16.43 | 42,667,736 | +0.01(+0.04%) |
Jan 21, 2014 | 16.48 | 16.51 | 16.29 | 16.43 | 46,451,924 | +0.06(+0.40%) |
Jan 17, 2014 | 16.25 | 16.36 | 16.36 | 16.36 | 61,639,788 | -0.03(-0.18%) |
Jan 16, 2014 | 16.44 | 16.48 | 16.28 | 16.39 | 54,072,492 | +0.00(+0.00%) |
Jan 15, 2014 | 16.12 | 16.55 | 16.13 | 16.39 | 85,824,232 | +0.27(+1.65%) |
Jan 14, 2014 | 16.07 | 16.20 | 15.97 | 16.12 | 61,571,968 | +0.16(+0.99%) |
Jan 13, 2014 | 16.11 | 16.42 | 15.93 | 15.97 | 82,829,424 | -0.02(-0.14%) |
Jan 10, 2014 | 15.99 | 16.03 | 15.82 | 15.99 | 42,143,552 | +0.09(+0.59%) |
Jan 09, 2014 | 16.04 | 16.05 | 15.77 | 15.89 | 44,189,304 | -0.15(-0.91%) |
Jan 08, 2014 | 16.04 | 16.09 | 15.94 | 16.04 | 53,309,544 | -0.01(-0.08%) |
Jan 07, 2014 | 16.02 | 16.12 | 15.94 | 16.05 | 51,884,932 | +0.22(+1.36%) |
Jan 06, 2014 | 15.80 | 15.99 | 15.78 | 15.84 | 47,440,332 | +0.02(+0.14%) |
Jan 03, 2014 | 15.89 | 15.92 | 15.71 | 15.81 | 50,495,232 | -0.01(-0.09%) |