Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 13.45 | 13.58 | 13.33 | 13.48 | 154,839,296 | +0.03(+0.24%) |
Feb 27, 2014 | 13.27 | 13.45 | 13.22 | 13.45 | 87,205,648 | +0.13(+0.98%) |
Feb 26, 2014 | 13.35 | 13.38 | 13.16 | 13.32 | 110,071,584 | -0.01(-0.06%) |
Feb 25, 2014 | 13.46 | 13.51 | 13.31 | 13.33 | 96,044,224 | -0.16(-1.15%) |
Feb 24, 2014 | 13.35 | 13.57 | 13.29 | 13.48 | 125,982,456 | +0.20(+1.47%) |
Feb 21, 2014 | 13.29 | 13.45 | 13.26 | 13.29 | 130,701,928 | -0.01(-0.06%) |
Feb 20, 2014 | 13.23 | 13.35 | 13.20 | 13.30 | 131,567,768 | +0.08(+0.62%) |
Feb 19, 2014 | 13.36 | 13.42 | 13.20 | 13.22 | 168,625,008 | -0.22(-1.64%) |
Feb 18, 2014 | 13.62 | 13.66 | 13.44 | 13.44 | 149,136,688 | -0.19(-1.38%) |
Feb 14, 2014 | 13.66 | 13.62 | 13.62 | 13.62 | 123,423,040 | -0.04(-0.30%) |
Feb 13, 2014 | 13.58 | 13.72 | 13.57 | 13.66 | 117,297,536 | +0.00(+0.00%) |
Feb 12, 2014 | 13.76 | 13.79 | 13.58 | 13.66 | 118,796,864 | -0.11(-0.77%) |
Feb 11, 2014 | 13.64 | 13.80 | 13.57 | 13.77 | 113,170,944 | +0.13(+0.96%) |
Feb 10, 2014 | 13.63 | 13.65 | 13.54 | 13.64 | 117,332,000 | -0.08(-0.59%) |
Feb 07, 2014 | 13.72 | 13.77 | 13.57 | 13.72 | 186,219,632 | +0.11(+0.78%) |
Feb 06, 2014 | 13.42 | 13.65 | 13.41 | 13.62 | 134,782,000 | +0.24(+1.77%) |
Feb 05, 2014 | 13.31 | 13.42 | 13.17 | 13.38 | 135,501,344 | +0.04(+0.31%) |
Feb 04, 2014 | 13.45 | 13.51 | 13.26 | 13.34 | 150,698,704 | +0.00(+0.00%) |
Feb 03, 2014 | 13.68 | 13.77 | 13.30 | 13.34 | 195,544,816 | -0.33(-2.39%) |
Jan 31, 2014 | 13.64 | 13.85 | 13.55 | 13.66 | 171,138,032 | -0.15(-1.06%) |
Jan 30, 2014 | 13.71 | 13.86 | 13.68 | 13.81 | 111,402,256 | +0.20(+1.50%) |
Jan 29, 2014 | 13.50 | 13.75 | 13.45 | 13.61 | 159,157,888 | -0.04(-0.30%) |
Jan 28, 2014 | 13.42 | 13.67 | 13.35 | 13.65 | 113,595,264 | +0.34(+2.58%) |
Jan 27, 2014 | 13.35 | 13.49 | 13.10 | 13.31 | 156,365,680 | -0.11(-0.85%) |
Jan 24, 2014 | 13.60 | 13.64 | 13.42 | 13.42 | 140,076,624 | -0.33(-2.43%) |
Jan 23, 2014 | 13.93 | 13.94 | 13.66 | 13.75 | 151,527,200 | -0.24(-1.69%) |
Jan 22, 2014 | 13.93 | 13.99 | 13.87 | 13.99 | 83,252,624 | +0.11(+0.82%) |
Jan 21, 2014 | 13.93 | 13.99 | 13.76 | 13.88 | 142,790,912 | +0.00(+0.00%) |
Jan 17, 2014 | 14.03 | 13.88 | 13.88 | 13.88 | 117,965,464 | -0.06(-0.41%) |
Jan 16, 2014 | 13.94 | 13.98 | 13.86 | 13.93 | 200,499,376 | -0.06(-0.41%) |
Jan 15, 2014 | 13.68 | 14.21 | 13.96 | 13.99 | 403,044,544 | +0.31(+2.27%) |
Jan 14, 2014 | 13.49 | 13.68 | 13.48 | 13.68 | 118,926,848 | +0.28(+2.07%) |
Jan 13, 2014 | 13.70 | 13.70 | 13.38 | 13.40 | 109,939,608 | -0.28(-2.03%) |
Jan 10, 2014 | 13.66 | 13.70 | 13.55 | 13.68 | 107,484,864 | -0.05(-0.36%) |
Jan 09, 2014 | 13.60 | 13.81 | 13.55 | 13.73 | 123,609,824 | +0.20(+1.51%) |
Jan 08, 2014 | 13.60 | 13.62 | 13.48 | 13.53 | 123,598,792 | +0.07(+0.49%) |
Jan 07, 2014 | 13.68 | 13.70 | 13.42 | 13.46 | 135,378,896 | -0.13(-0.96%) |
Jan 06, 2014 | 13.56 | 13.65 | 13.51 | 13.59 | 139,975,760 | +0.20(+1.52%) |
Jan 03, 2014 | 13.27 | 13.46 | 13.24 | 13.39 | 159,426,320 | +0.25(+1.93%) |
Jan 02, 2014 | 12.80 | 13.18 | 12.79 | 13.13 | 181,845,200 | +0.43(+3.40%) |
Dec 31, 2013 | 12.73 | 12.70 | 12.70 | 12.70 | 70,104,552 | +0.02(+0.19%) |
Dec 30, 2013 | 12.76 | 12.80 | 12.66 | 12.68 | 68,325,424 | -0.11(-0.83%) |
Dec 27, 2013 | 12.78 | 12.81 | 12.71 | 12.78 | 49,094,056 | +0.02(+0.13%) |
Dec 26, 2013 | 12.84 | 12.85 | 12.76 | 12.77 | 59,723,636 | -0.04(-0.32%) |
Dec 24, 2013 | 12.82 | 12.85 | 12.78 | 12.81 | 26,687,016 | +0.01(+0.06%) |
Dec 23, 2013 | 12.82 | 12.88 | 12.80 | 12.80 | 63,747,028 | +0.07(+0.58%) |
Dec 20, 2013 | 12.86 | 12.95 | 12.73 | 12.73 | 161,757,216 | -0.12(-0.95%) |
Dec 19, 2013 | 12.77 | 12.88 | 12.73 | 12.85 | 119,555,808 | +0.05(+0.38%) |
Dec 18, 2013 | 12.47 | 12.82 | 12.29 | 12.80 | 186,956,368 | +0.42(+3.36%) |
Dec 17, 2013 | 12.43 | 12.48 | 12.35 | 12.38 | 90,684,776 | -0.05(-0.39%) |
Dec 16, 2013 | 12.42 | 12.51 | 12.40 | 12.43 | 86,857,200 | +0.05(+0.40%) |
Dec 13, 2013 | 12.46 | 12.51 | 12.34 | 12.38 | 75,481,952 | -0.06(-0.46%) |
Dec 12, 2013 | 12.45 | 12.52 | 12.33 | 12.44 | 92,440,832 | +0.00(+0.00%) |
Dec 11, 2013 | 12.69 | 12.69 | 12.38 | 12.44 | 143,560,448 | -0.25(-1.99%) |
Dec 10, 2013 | 12.66 | 12.79 | 12.65 | 12.69 | 78,045,480 | -0.02(-0.13%) |
Dec 09, 2013 | 12.74 | 12.78 | 12.69 | 12.71 | 61,113,632 | +0.02(+0.13%) |
Dec 06, 2013 | 12.73 | 12.82 | 12.61 | 12.69 | 113,026,392 | +0.11(+0.84%) |
Dec 05, 2013 | 12.73 | 12.76 | 12.53 | 12.59 | 116,399,432 | -0.16(-1.28%) |
Dec 04, 2013 | 12.55 | 12.83 | 12.53 | 12.75 | 118,120,440 | +0.08(+0.64%) |
Dec 03, 2013 | 12.75 | 12.87 | 12.55 | 12.67 | 129,705,816 | -0.15(-1.21%) |