Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 14.43 | 14.45 | 13.76 | 13.90 | 125,470,136 | -0.26(-1.85%) |
Mar 28, 2014 | 14.19 | 14.45 | 14.02 | 14.16 | 145,271,408 | +0.34(+2.44%) |
Mar 27, 2014 | 14.16 | 14.24 | 13.53 | 13.82 | 142,289,552 | -0.38(-2.65%) |
Mar 26, 2014 | 14.80 | 14.84 | 14.09 | 14.20 | 103,151,424 | -0.50(-3.39%) |
Mar 25, 2014 | 14.94 | 15.14 | 14.53 | 14.70 | 117,417,848 | +0.02(+0.12%) |
Mar 24, 2014 | 15.32 | 15.33 | 14.02 | 14.68 | 169,828,928 | -0.58(-3.81%) |
Mar 21, 2014 | 15.73 | 15.75 | 15.17 | 15.26 | 123,409,656 | -0.40(-2.56%) |
Mar 20, 2014 | 15.74 | 15.95 | 15.56 | 15.66 | 56,223,268 | -0.06(-0.39%) |
Mar 19, 2014 | 16.09 | 16.10 | 15.57 | 15.72 | 75,923,304 | -0.28(-1.75%) |
Mar 18, 2014 | 15.80 | 16.10 | 15.67 | 16.00 | 93,335,504 | +0.40(+2.59%) |
Mar 17, 2014 | 15.66 | 15.86 | 15.37 | 15.60 | 88,450,664 | +0.20(+1.30%) |
Mar 14, 2014 | 15.69 | 15.80 | 15.22 | 15.40 | 124,345,992 | -0.45(-2.87%) |
Mar 13, 2014 | 16.25 | 16.28 | 15.60 | 15.85 | 93,028,512 | -0.25(-1.53%) |
Mar 12, 2014 | 15.43 | 16.50 | 15.41 | 16.10 | 145,457,920 | +0.47(+3.02%) |
Mar 11, 2014 | 15.77 | 16.31 | 15.50 | 15.63 | 131,723,016 | -0.30(-1.86%) |
Mar 10, 2014 | 16.18 | 16.20 | 15.74 | 15.92 | 115,755,816 | -0.49(-2.99%) |
Mar 07, 2014 | 16.86 | 16.99 | 16.29 | 16.41 | 117,276,968 | -0.45(-2.66%) |
Mar 06, 2014 | 16.94 | 17.17 | 16.63 | 16.86 | 110,182,584 | +0.02(+0.11%) |
Mar 05, 2014 | 17.11 | 17.13 | 16.79 | 16.84 | 88,865,952 | -0.15(-0.86%) |
Mar 04, 2014 | 17.23 | 17.33 | 16.86 | 16.99 | 130,917,352 | +0.29(+1.71%) |
Mar 03, 2014 | 15.82 | 16.78 | 15.67 | 16.70 | 196,159,712 | +0.38(+2.35%) |
Feb 28, 2014 | 16.64 | 16.85 | 16.17 | 16.32 | 219,190,384 | -0.52(-3.06%) |
Feb 27, 2014 | 17.55 | 17.46 | 16.56 | 16.84 | 268,759,456 | -0.03(-0.18%) |
Feb 26, 2014 | 17.24 | 17.67 | 16.50 | 16.87 | 357,383,584 | +0.33(+2.02%) |
Feb 25, 2014 | 15.33 | 17.28 | 15.23 | 16.53 | 489,317,600 | +2.02(+13.94%) |
Feb 24, 2014 | 14.00 | 14.56 | 13.97 | 14.51 | 124,230,400 | +0.54(+3.84%) |
Feb 21, 2014 | 14.11 | 14.27 | 13.95 | 13.97 | 117,434,712 | -0.02(-0.18%) |
Feb 20, 2014 | 14.33 | 14.35 | 13.75 | 14.00 | 269,822,144 | +1.09(+8.43%) |
Feb 19, 2014 | 13.58 | 13.58 | 12.89 | 12.91 | 233,200,240 | -0.67(-4.94%) |
Feb 18, 2014 | 13.68 | 13.73 | 13.42 | 13.58 | 139,736,704 | +0.36(+2.76%) |
Feb 14, 2014 | 13.21 | 13.22 | 13.22 | 13.22 | 92,369,992 | -0.09(-0.70%) |
Feb 13, 2014 | 12.89 | 13.51 | 12.88 | 13.31 | 120,268,872 | +0.24(+1.81%) |
Feb 12, 2014 | 13.05 | 13.22 | 12.95 | 13.07 | 77,550,248 | -0.04(-0.27%) |
Feb 11, 2014 | 13.26 | 13.48 | 12.85 | 13.11 | 160,154,352 | +0.00(+0.03%) |
Feb 10, 2014 | 12.62 | 13.29 | 12.62 | 13.10 | 194,262,576 | +0.67(+5.38%) |
Feb 07, 2014 | 12.07 | 12.44 | 11.97 | 12.44 | 134,460,800 | +0.54(+4.57%) |
Feb 06, 2014 | 11.75 | 12.01 | 11.73 | 11.89 | 87,594,952 | +0.26(+2.27%) |
Feb 05, 2014 | 11.89 | 12.04 | 11.29 | 11.63 | 108,970,856 | -0.29(-2.41%) |
Feb 04, 2014 | 12.05 | 12.11 | 11.75 | 11.92 | 70,278,160 | +0.11(+0.91%) |
Feb 03, 2014 | 12.19 | 12.33 | 11.68 | 11.81 | 101,346,488 | -0.29(-2.37%) |
Jan 31, 2014 | 11.92 | 12.40 | 11.90 | 12.09 | 97,694,256 | -0.10(-0.78%) |
Jan 30, 2014 | 11.87 | 12.32 | 11.80 | 12.19 | 128,143,496 | +0.51(+4.34%) |
Jan 29, 2014 | 11.69 | 11.94 | 11.54 | 11.68 | 88,751,632 | -0.21(-1.77%) |
Jan 28, 2014 | 11.43 | 11.93 | 11.40 | 11.89 | 91,166,272 | +0.58(+5.16%) |
Jan 27, 2014 | 11.68 | 11.86 | 10.98 | 11.31 | 130,412,152 | -0.33(-2.85%) |
Jan 24, 2014 | 11.86 | 12.03 | 11.57 | 11.64 | 115,669,432 | -0.46(-3.80%) |
Jan 23, 2014 | 11.82 | 12.16 | 11.56 | 12.10 | 117,441,608 | +0.20(+1.65%) |
Jan 22, 2014 | 11.85 | 12.02 | 11.65 | 11.90 | 105,284,232 | +0.13(+1.06%) |
Jan 21, 2014 | 11.42 | 11.82 | 11.39 | 11.78 | 143,220,384 | +0.44(+3.92%) |
Jan 17, 2014 | 11.35 | 11.33 | 11.33 | 11.33 | 138,092,992 | -0.06(-0.56%) |
Jan 16, 2014 | 10.83 | 11.51 | 10.83 | 11.40 | 179,262,640 | +0.46(+4.17%) |
Jan 15, 2014 | 10.75 | 11.48 | 10.81 | 10.94 | 306,840,544 | +0.19(+1.77%) |
Jan 14, 2014 | 9.367 | 10.80 | 9.111 | 10.75 | 411,646,720 | +1.46(+15.74%) |
Jan 13, 2014 | 9.719 | 9.800 | 9.188 | 9.289 | 94,670,216 | -0.43(-4.38%) |
Jan 10, 2014 | 9.897 | 9.927 | 9.483 | 9.715 | 111,757,960 | -0.12(-1.23%) |
Jan 09, 2014 | 10.17 | 10.23 | 9.790 | 9.835 | 80,507,144 | -0.25(-2.48%) |
Jan 08, 2014 | 9.923 | 10.25 | 9.917 | 10.09 | 92,300,512 | +0.13(+1.29%) |
Jan 07, 2014 | 9.841 | 10.03 | 9.683 | 9.957 | 75,310,568 | +0.16(+1.61%) |
Jan 06, 2014 | 10.00 | 10.03 | 9.683 | 9.800 | 80,364,952 | -0.17(-1.71%) |
Jan 03, 2014 | 10.00 | 10.15 | 9.907 | 9.971 | 70,482,584 | -0.04(-0.36%) |