Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 14.48 | 14.61 | 14.41 | 14.59 | 55,076,744 | +0.11(+0.79%) |
Apr 29, 2014 | 14.43 | 14.50 | 14.32 | 14.47 | 50,730,060 | +0.14(+0.97%) |
Apr 28, 2014 | 14.17 | 14.36 | 14.12 | 14.34 | 72,372,544 | +0.24(+1.71%) |
Apr 25, 2014 | 14.07 | 14.12 | 14.03 | 14.09 | 53,801,548 | -0.00(-0.03%) |
Apr 24, 2014 | 14.30 | 14.34 | 14.08 | 14.10 | 89,476,544 | -0.17(-1.20%) |
Apr 23, 2014 | 14.31 | 14.45 | 14.08 | 14.27 | 145,773,568 | -0.56(-3.77%) |
Apr 22, 2014 | 14.75 | 14.88 | 14.70 | 14.83 | 74,833,864 | +0.09(+0.64%) |
Apr 21, 2014 | 14.74 | 14.78 | 14.65 | 14.74 | 45,895,852 | +0.01(+0.05%) |
Apr 17, 2014 | 14.72 | 14.73 | 14.73 | 14.73 | 61,939,500 | -0.02(-0.17%) |
Apr 16, 2014 | 14.61 | 14.76 | 14.59 | 14.75 | 59,239,036 | +0.17(+1.18%) |
Apr 15, 2014 | 14.45 | 14.58 | 14.44 | 14.58 | 64,801,168 | +0.13(+0.91%) |
Apr 14, 2014 | 14.42 | 14.45 | 14.33 | 14.45 | 37,820,900 | +0.07(+0.45%) |
Apr 11, 2014 | 14.36 | 14.43 | 14.31 | 14.38 | 84,551,080 | +0.03(+0.23%) |
Apr 10, 2014 | 14.36 | 14.48 | 14.29 | 14.35 | 86,434,248 | +0.08(+0.57%) |
Apr 09, 2014 | 14.40 | 14.41 | 14.20 | 14.27 | 74,422,008 | -0.14(-0.99%) |
Apr 08, 2014 | 14.32 | 14.41 | 14.27 | 14.41 | 71,674,824 | +0.10(+0.69%) |
Apr 07, 2014 | 14.34 | 14.44 | 14.32 | 14.32 | 80,798,496 | -0.02(-0.17%) |
Apr 04, 2014 | 14.45 | 14.47 | 14.32 | 14.34 | 72,784,576 | -0.03(-0.22%) |
Apr 03, 2014 | 14.30 | 14.39 | 14.26 | 14.37 | 62,902,684 | +0.10(+0.74%) |
Apr 02, 2014 | 14.18 | 14.31 | 14.13 | 14.27 | 69,443,776 | +0.11(+0.80%) |
Apr 01, 2014 | 14.12 | 14.17 | 13.98 | 14.15 | 71,331,792 | +0.01(+0.06%) |
Mar 31, 2014 | 14.24 | 14.32 | 14.11 | 14.15 | 75,383,152 | +0.00(+0.00%) |
Mar 28, 2014 | 14.15 | 14.19 | 14.02 | 14.15 | 61,348,440 | +0.04(+0.31%) |
Mar 27, 2014 | 13.98 | 14.13 | 13.96 | 14.10 | 73,848,800 | +0.14(+1.01%) |
Mar 26, 2014 | 14.08 | 14.13 | 13.96 | 13.96 | 95,471,768 | -0.04(-0.32%) |
Mar 25, 2014 | 13.87 | 14.07 | 13.86 | 14.00 | 82,590,896 | +0.10(+0.75%) |
Mar 24, 2014 | 13.88 | 14.02 | 13.81 | 13.90 | 133,364,368 | +0.06(+0.47%) |
Mar 21, 2014 | 13.85 | 14.04 | 13.77 | 13.84 | 126,455,704 | +0.08(+0.62%) |
Mar 20, 2014 | 13.34 | 13.77 | 13.31 | 13.75 | 155,090,992 | +0.46(+3.43%) |
Mar 19, 2014 | 13.32 | 13.45 | 13.24 | 13.29 | 78,813,008 | -0.01(-0.06%) |
Mar 18, 2014 | 13.28 | 13.33 | 13.25 | 13.30 | 64,222,964 | +0.04(+0.27%) |
Mar 17, 2014 | 13.18 | 13.27 | 13.12 | 13.27 | 58,451,144 | +0.16(+1.23%) |
Mar 14, 2014 | 13.02 | 13.15 | 13.01 | 13.11 | 55,456,008 | +0.06(+0.43%) |
Mar 13, 2014 | 13.11 | 13.17 | 13.03 | 13.05 | 53,759,108 | -0.01(-0.09%) |
Mar 12, 2014 | 13.01 | 13.10 | 12.97 | 13.06 | 62,039,860 | +0.06(+0.47%) |
Mar 11, 2014 | 13.12 | 13.12 | 12.96 | 13.00 | 51,395,532 | -0.11(-0.86%) |
Mar 10, 2014 | 13.02 | 13.13 | 12.98 | 13.11 | 61,816,152 | -0.01(-0.09%) |
Mar 07, 2014 | 13.10 | 13.15 | 13.02 | 13.13 | 67,277,896 | +0.08(+0.62%) |
Mar 06, 2014 | 12.97 | 13.06 | 12.95 | 13.04 | 48,420,848 | +0.08(+0.65%) |
Mar 05, 2014 | 13.00 | 13.00 | 12.91 | 12.96 | 59,538,732 | -0.01(-0.06%) |
Mar 04, 2014 | 12.95 | 13.00 | 12.92 | 12.97 | 70,512,552 | +0.12(+0.91%) |
Mar 03, 2014 | 12.83 | 12.90 | 12.81 | 12.85 | 75,555,616 | -0.03(-0.22%) |
Feb 28, 2014 | 13.01 | 13.04 | 12.82 | 12.88 | 107,813,536 | -0.12(-0.93%) |
Feb 27, 2014 | 12.90 | 13.03 | 12.83 | 13.00 | 136,161,680 | +0.09(+0.72%) |
Feb 26, 2014 | 13.01 | 13.02 | 12.86 | 12.91 | 91,081,928 | -0.07(-0.53%) |
Feb 25, 2014 | 13.11 | 13.12 | 12.93 | 12.98 | 101,760,712 | -0.12(-0.92%) |
Feb 24, 2014 | 13.19 | 13.23 | 13.09 | 13.10 | 83,045,776 | -0.13(-1.01%) |
Feb 21, 2014 | 13.34 | 13.40 | 13.22 | 13.23 | 47,927,756 | -0.15(-1.15%) |
Feb 20, 2014 | 13.25 | 13.46 | 13.18 | 13.38 | 50,760,928 | +0.13(+1.00%) |
Feb 19, 2014 | 13.20 | 13.32 | 13.15 | 13.25 | 48,114,140 | +0.01(+0.09%) |
Feb 18, 2014 | 13.40 | 13.40 | 13.16 | 13.24 | 55,312,640 | -0.13(-1.00%) |
Feb 14, 2014 | 13.46 | 13.37 | 13.37 | 13.37 | 45,306,780 | -0.14(-1.01%) |
Feb 13, 2014 | 13.24 | 13.51 | 13.19 | 13.51 | 69,550,904 | +0.22(+1.67%) |
Feb 12, 2014 | 13.27 | 13.34 | 13.23 | 13.29 | 41,041,404 | -0.00(-0.03%) |
Feb 11, 2014 | 13.16 | 13.33 | 13.11 | 13.29 | 65,025,492 | +0.21(+1.57%) |
Feb 10, 2014 | 13.09 | 13.09 | 13.00 | 13.08 | 51,111,000 | +0.06(+0.43%) |
Feb 07, 2014 | 12.98 | 13.05 | 12.89 | 13.03 | 72,815,888 | +0.12(+0.94%) |
Feb 06, 2014 | 13.03 | 13.03 | 12.80 | 12.91 | 112,212,952 | -0.03(-0.25%) |
Feb 05, 2014 | 13.07 | 13.08 | 12.92 | 12.94 | 73,857,696 | -0.15(-1.14%) |
Feb 04, 2014 | 12.94 | 13.09 | 12.91 | 13.09 | 89,096,408 | +0.20(+1.56%) |