Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 12.46 | 12.46 | 12.35 | 12.36 | 100,686,408 | -0.08(-0.66%) |
Apr 29, 2014 | 12.28 | 12.49 | 12.17 | 12.44 | 190,235,856 | +0.24(+1.94%) |
Apr 28, 2014 | 12.51 | 12.58 | 12.13 | 12.20 | 419,435,328 | -0.82(-6.27%) |
Apr 25, 2014 | 13.14 | 13.25 | 13.00 | 13.02 | 103,665,936 | -0.32(-2.39%) |
Apr 24, 2014 | 13.41 | 13.47 | 13.23 | 13.34 | 88,527,088 | -0.02(-0.18%) |
Apr 23, 2014 | 13.30 | 13.39 | 13.25 | 13.36 | 61,927,068 | +0.07(+0.49%) |
Apr 22, 2014 | 13.13 | 13.34 | 13.09 | 13.30 | 93,058,408 | +0.16(+1.24%) |
Apr 21, 2014 | 13.18 | 13.20 | 13.08 | 13.13 | 62,560,828 | -0.05(-0.37%) |
Apr 17, 2014 | 13.17 | 13.18 | 13.18 | 13.18 | 128,349,152 | +0.02(+0.12%) |
Apr 16, 2014 | 13.22 | 13.24 | 12.88 | 13.17 | 210,809,728 | -0.21(-1.59%) |
Apr 15, 2014 | 13.13 | 13.39 | 13.03 | 13.38 | 164,167,312 | +0.32(+2.44%) |
Apr 14, 2014 | 13.10 | 13.24 | 12.88 | 13.06 | 120,927,520 | +0.19(+1.46%) |
Apr 11, 2014 | 12.95 | 13.08 | 12.75 | 12.87 | 163,867,072 | -0.29(-2.17%) |
Apr 10, 2014 | 13.57 | 13.57 | 13.14 | 13.16 | 118,089,640 | -0.41(-3.01%) |
Apr 09, 2014 | 13.51 | 13.57 | 13.34 | 13.57 | 101,192,440 | +0.15(+1.09%) |
Apr 08, 2014 | 13.36 | 13.47 | 13.26 | 13.42 | 92,309,288 | +0.05(+0.37%) |
Apr 07, 2014 | 13.62 | 13.63 | 13.22 | 13.37 | 157,622,432 | -0.28(-2.03%) |
Apr 04, 2014 | 14.05 | 14.06 | 13.63 | 13.65 | 135,263,776 | -0.35(-2.51%) |
Apr 03, 2014 | 14.05 | 14.07 | 13.90 | 14.00 | 68,663,944 | -0.07(-0.46%) |
Apr 02, 2014 | 14.16 | 14.19 | 13.98 | 14.06 | 79,700,576 | -0.09(-0.63%) |
Apr 01, 2014 | 14.10 | 14.20 | 14.09 | 14.15 | 70,025,776 | +0.11(+0.81%) |
Mar 31, 2014 | 14.00 | 14.10 | 13.97 | 14.04 | 75,462,808 | +0.18(+1.30%) |
Mar 28, 2014 | 13.95 | 14.00 | 13.75 | 13.86 | 97,897,856 | -0.02(-0.18%) |
Mar 27, 2014 | 14.10 | 14.28 | 13.74 | 13.88 | 213,890,944 | -0.14(-0.99%) |
Mar 26, 2014 | 14.19 | 14.20 | 14.02 | 14.02 | 117,261,352 | -0.02(-0.17%) |
Mar 25, 2014 | 14.28 | 14.35 | 14.04 | 14.05 | 119,994,320 | -0.13(-0.92%) |
Mar 24, 2014 | 14.38 | 14.41 | 14.12 | 14.18 | 144,685,872 | -0.16(-1.08%) |
Mar 21, 2014 | 14.72 | 14.72 | 14.33 | 14.33 | 191,149,200 | -0.29(-2.01%) |
Mar 20, 2014 | 14.24 | 14.69 | 14.23 | 14.63 | 202,488,352 | +0.39(+2.75%) |
Mar 19, 2014 | 14.01 | 14.28 | 13.97 | 14.24 | 127,754,256 | +0.20(+1.45%) |
Mar 18, 2014 | 13.99 | 14.06 | 13.93 | 14.03 | 82,146,528 | +0.07(+0.47%) |
Mar 17, 2014 | 13.86 | 14.02 | 13.85 | 13.97 | 97,629,528 | +0.25(+1.84%) |
Mar 14, 2014 | 13.94 | 14.06 | 13.68 | 13.71 | 160,853,392 | -0.29(-2.10%) |
Mar 13, 2014 | 14.15 | 14.26 | 13.93 | 14.01 | 123,091,768 | -0.10(-0.69%) |
Mar 12, 2014 | 14.02 | 14.15 | 13.93 | 14.10 | 101,951,872 | +0.01(+0.06%) |
Mar 11, 2014 | 14.29 | 14.30 | 14.08 | 14.10 | 109,529,216 | -0.16(-1.15%) |
Mar 10, 2014 | 14.10 | 14.26 | 14.08 | 14.26 | 99,846,192 | +0.11(+0.81%) |
Mar 07, 2014 | 14.32 | 14.36 | 14.08 | 14.15 | 134,481,920 | -0.02(-0.12%) |
Mar 06, 2014 | 14.22 | 14.39 | 14.13 | 14.16 | 168,878,480 | +0.08(+0.58%) |
Mar 05, 2014 | 13.70 | 14.13 | 13.70 | 14.08 | 253,125,776 | +0.43(+3.17%) |
Mar 04, 2014 | 13.44 | 13.66 | 13.40 | 13.65 | 123,507,760 | +0.35(+2.64%) |
Mar 03, 2014 | 13.30 | 13.39 | 13.21 | 13.30 | 107,075,120 | -0.19(-1.39%) |
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%) |