Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 14.94 | 15.07 | 14.87 | 15.05 | 53,375,596 | +0.12(+0.79%) |
Apr 29, 2014 | 14.89 | 14.96 | 14.78 | 14.94 | 49,163,168 | +0.14(+0.97%) |
Apr 28, 2014 | 14.62 | 14.82 | 14.57 | 14.79 | 70,137,184 | +0.25(+1.71%) |
Apr 25, 2014 | 14.52 | 14.57 | 14.47 | 14.54 | 52,139,788 | -0.00(-0.03%) |
Apr 24, 2014 | 14.76 | 14.80 | 14.53 | 14.55 | 86,712,896 | -0.18(-1.20%) |
Apr 23, 2014 | 14.76 | 14.91 | 14.53 | 14.72 | 141,271,088 | -0.58(-3.78%) |
Apr 22, 2014 | 15.22 | 15.35 | 15.16 | 15.30 | 72,522,480 | +0.10(+0.64%) |
Apr 21, 2014 | 15.21 | 15.25 | 15.12 | 15.21 | 44,478,276 | +0.01(+0.06%) |
Apr 17, 2014 | 15.19 | 15.20 | 15.20 | 15.20 | 60,026,384 | -0.03(-0.17%) |
Apr 16, 2014 | 15.08 | 15.23 | 15.05 | 15.22 | 57,409,328 | +0.18(+1.18%) |
Apr 15, 2014 | 14.91 | 15.05 | 14.90 | 15.05 | 62,799,664 | +0.13(+0.91%) |
Apr 14, 2014 | 14.88 | 14.91 | 14.78 | 14.91 | 36,652,732 | +0.07(+0.45%) |
Apr 11, 2014 | 14.81 | 14.89 | 14.76 | 14.84 | 81,939,560 | +0.03(+0.23%) |
Apr 10, 2014 | 14.82 | 14.94 | 14.75 | 14.81 | 83,764,568 | +0.08(+0.57%) |
Apr 09, 2014 | 14.86 | 14.87 | 14.65 | 14.72 | 72,123,352 | -0.15(-0.99%) |
Apr 08, 2014 | 14.78 | 14.87 | 14.72 | 14.87 | 69,461,016 | +0.10(+0.69%) |
Apr 07, 2014 | 14.79 | 14.90 | 14.77 | 14.77 | 78,302,888 | -0.02(-0.17%) |
Apr 04, 2014 | 14.91 | 14.93 | 14.78 | 14.80 | 70,536,488 | -0.03(-0.22%) |
Apr 03, 2014 | 14.75 | 14.85 | 14.72 | 14.83 | 60,959,816 | +0.11(+0.73%) |
Apr 02, 2014 | 14.63 | 14.77 | 14.58 | 14.72 | 67,298,880 | +0.12(+0.80%) |
Apr 01, 2014 | 14.57 | 14.63 | 14.42 | 14.60 | 69,128,576 | +0.01(+0.06%) |
Mar 31, 2014 | 14.69 | 14.78 | 14.56 | 14.60 | 73,054,800 | +0.00(+0.00%) |
Mar 28, 2014 | 14.60 | 14.64 | 14.47 | 14.60 | 59,453,580 | +0.05(+0.31%) |
Mar 27, 2014 | 14.43 | 14.58 | 14.40 | 14.55 | 71,567,840 | +0.15(+1.01%) |
Mar 26, 2014 | 14.53 | 14.58 | 14.41 | 14.41 | 92,522,944 | -0.05(-0.32%) |
Mar 25, 2014 | 14.31 | 14.52 | 14.31 | 14.45 | 80,039,920 | +0.11(+0.75%) |
Mar 24, 2014 | 14.32 | 14.47 | 14.25 | 14.34 | 129,245,160 | +0.07(+0.47%) |
Mar 21, 2014 | 14.29 | 14.48 | 14.21 | 14.28 | 122,549,888 | +0.09(+0.62%) |
Mar 20, 2014 | 13.76 | 14.21 | 13.74 | 14.19 | 150,300,720 | +0.47(+3.43%) |
Mar 19, 2014 | 13.74 | 13.88 | 13.66 | 13.72 | 76,378,720 | -0.01(-0.06%) |
Mar 18, 2014 | 13.71 | 13.75 | 13.67 | 13.73 | 62,239,316 | +0.04(+0.27%) |
Mar 17, 2014 | 13.60 | 13.69 | 13.54 | 13.69 | 56,645,772 | +0.17(+1.23%) |
Mar 14, 2014 | 13.44 | 13.56 | 13.43 | 13.52 | 53,743,144 | +0.06(+0.43%) |
Mar 13, 2014 | 13.53 | 13.59 | 13.44 | 13.46 | 52,098,656 | -0.01(-0.09%) |
Mar 12, 2014 | 13.42 | 13.52 | 13.39 | 13.48 | 60,123,640 | +0.06(+0.47%) |
Mar 11, 2014 | 13.54 | 13.54 | 13.38 | 13.41 | 49,808,084 | -0.12(-0.86%) |
Mar 10, 2014 | 13.44 | 13.54 | 13.40 | 13.53 | 59,906,844 | -0.01(-0.09%) |
Mar 07, 2014 | 13.52 | 13.56 | 13.43 | 13.54 | 65,199,892 | +0.08(+0.62%) |
Mar 06, 2014 | 13.38 | 13.47 | 13.36 | 13.46 | 46,925,276 | +0.09(+0.65%) |
Mar 05, 2014 | 13.42 | 13.42 | 13.32 | 13.37 | 57,699,768 | -0.01(-0.06%) |
Mar 04, 2014 | 13.36 | 13.41 | 13.33 | 13.38 | 68,334,640 | +0.12(+0.91%) |
Mar 03, 2014 | 13.24 | 13.31 | 13.22 | 13.26 | 73,221,944 | -0.03(-0.22%) |
Feb 28, 2014 | 13.42 | 13.45 | 13.23 | 13.29 | 104,483,512 | -0.12(-0.93%) |
Feb 27, 2014 | 13.31 | 13.44 | 13.24 | 13.41 | 131,956,064 | +0.10(+0.72%) |
Feb 26, 2014 | 13.42 | 13.44 | 13.27 | 13.32 | 88,268,696 | -0.07(-0.53%) |
Feb 25, 2014 | 13.53 | 13.54 | 13.34 | 13.39 | 98,617,640 | -0.12(-0.92%) |
Feb 24, 2014 | 13.61 | 13.65 | 13.51 | 13.51 | 80,480,752 | -0.14(-1.01%) |
Feb 21, 2014 | 13.77 | 13.83 | 13.64 | 13.65 | 46,447,416 | -0.16(-1.14%) |
Feb 20, 2014 | 13.67 | 13.89 | 13.60 | 13.81 | 49,193,080 | +0.14(+1.00%) |
Feb 19, 2014 | 13.62 | 13.74 | 13.57 | 13.67 | 46,628,044 | +0.01(+0.09%) |
Feb 18, 2014 | 13.83 | 13.83 | 13.58 | 13.66 | 53,604,204 | -0.14(-1.00%) |
Feb 14, 2014 | 13.89 | 13.80 | 13.80 | 13.80 | 43,907,396 | -0.14(-1.02%) |
Feb 13, 2014 | 13.66 | 13.94 | 13.61 | 13.94 | 67,402,688 | +0.23(+1.67%) |
Feb 12, 2014 | 13.70 | 13.76 | 13.66 | 13.71 | 39,773,764 | -0.00(-0.03%) |
Feb 11, 2014 | 13.58 | 13.75 | 13.53 | 13.71 | 63,017,060 | +0.21(+1.57%) |
Feb 10, 2014 | 13.51 | 13.51 | 13.41 | 13.50 | 49,532,340 | +0.06(+0.43%) |
Feb 07, 2014 | 13.39 | 13.47 | 13.30 | 13.44 | 70,566,832 | +0.12(+0.94%) |
Feb 06, 2014 | 13.45 | 13.45 | 13.21 | 13.32 | 108,747,048 | -0.03(-0.25%) |
Feb 05, 2014 | 13.49 | 13.50 | 13.34 | 13.35 | 71,576,464 | -0.15(-1.14%) |
Feb 04, 2014 | 13.35 | 13.51 | 13.32 | 13.51 | 86,344,504 | +0.21(+1.56%) |