Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 03, 2014 | 13.87 | 13.87 | 13.28 | 13.30 | 163,365,424 | -0.57(-4.11%) |
Jan 31, 2014 | 13.72 | 14.02 | 13.64 | 13.87 | 82,937,320 | -0.01(-0.09%) |
Jan 30, 2014 | 13.96 | 13.98 | 13.74 | 13.88 | 69,855,240 | +0.02(+0.12%) |
Jan 29, 2014 | 13.49 | 13.96 | 13.32 | 13.86 | 199,749,264 | -0.16(-1.16%) |
Jan 28, 2014 | 13.94 | 14.07 | 13.88 | 14.03 | 60,133,812 | +0.08(+0.57%) |
Jan 27, 2014 | 13.96 | 14.05 | 13.91 | 13.95 | 74,414,080 | +0.04(+0.27%) |
Jan 24, 2014 | 14.08 | 14.27 | 13.91 | 13.91 | 80,272,160 | -0.16(-1.12%) |
Jan 23, 2014 | 13.83 | 14.07 | 13.80 | 14.07 | 68,382,520 | +0.19(+1.38%) |
Jan 22, 2014 | 13.98 | 14.01 | 13.86 | 13.88 | 41,801,196 | -0.10(-0.68%) |
Jan 21, 2014 | 14.08 | 14.15 | 13.82 | 13.97 | 70,624,600 | -0.05(-0.39%) |
Jan 17, 2014 | 14.16 | 14.03 | 14.03 | 14.03 | 57,474,748 | -0.11(-0.77%) |
Jan 16, 2014 | 14.11 | 14.18 | 14.07 | 14.13 | 38,997,076 | +0.07(+0.50%) |
Jan 15, 2014 | 13.93 | 14.15 | 13.93 | 14.06 | 61,954,524 | +0.13(+0.93%) |
Jan 14, 2014 | 13.87 | 13.96 | 13.80 | 13.93 | 54,952,780 | +0.07(+0.54%) |
Jan 13, 2014 | 13.98 | 14.01 | 13.82 | 13.86 | 70,343,368 | -0.13(-0.95%) |
Jan 10, 2014 | 14.04 | 14.07 | 13.95 | 13.99 | 61,023,808 | +0.03(+0.24%) |
Jan 09, 2014 | 14.25 | 14.25 | 13.95 | 13.96 | 86,682,136 | -0.29(-2.04%) |
Jan 08, 2014 | 14.34 | 14.40 | 14.19 | 14.25 | 90,639,960 | -0.10(-0.73%) |
Jan 07, 2014 | 14.43 | 14.44 | 14.34 | 14.36 | 62,552,240 | -0.00(-0.03%) |
Jan 06, 2014 | 14.38 | 14.40 | 14.29 | 14.36 | 50,562,812 | +0.07(+0.46%) |
Jan 03, 2014 | 14.44 | 14.44 | 14.22 | 14.29 | 59,947,380 | -0.06(-0.43%) |
Jan 02, 2014 | 14.47 | 14.49 | 14.36 | 14.36 | 49,208,864 | -0.09(-0.60%) |
Dec 31, 2013 | 14.45 | 14.44 | 14.44 | 14.44 | 44,859,648 | -0.02(-0.11%) |
Dec 30, 2013 | 14.39 | 14.50 | 14.38 | 14.46 | 35,174,296 | +0.01(+0.06%) |
Dec 27, 2013 | 14.40 | 14.48 | 14.36 | 14.45 | 34,360,644 | +0.01(+0.06%) |
Dec 26, 2013 | 14.37 | 14.45 | 14.35 | 14.44 | 26,835,990 | +0.09(+0.60%) |
Dec 24, 2013 | 14.27 | 14.37 | 14.25 | 14.36 | 19,379,978 | +0.11(+0.75%) |
Dec 23, 2013 | 14.15 | 14.28 | 14.14 | 14.25 | 48,438,144 | +0.16(+1.14%) |
Dec 20, 2013 | 14.16 | 14.22 | 14.07 | 14.09 | 82,832,512 | -0.06(-0.44%) |
Dec 19, 2013 | 14.08 | 14.16 | 14.02 | 14.15 | 48,703,084 | +0.03(+0.20%) |
Dec 18, 2013 | 13.91 | 14.15 | 13.81 | 14.12 | 62,875,984 | +0.22(+1.57%) |
Dec 17, 2013 | 14.06 | 14.08 | 13.87 | 13.90 | 57,092,536 | -0.12(-0.88%) |
Dec 16, 2013 | 13.99 | 14.17 | 13.99 | 14.03 | 51,904,756 | +0.12(+0.89%) |
Dec 13, 2013 | 13.90 | 13.94 | 13.80 | 13.90 | 60,538,100 | -0.02(-0.12%) |
Dec 12, 2013 | 13.99 | 14.02 | 13.86 | 13.92 | 53,345,832 | -0.02(-0.18%) |
Dec 11, 2013 | 14.14 | 14.15 | 13.93 | 13.94 | 66,868,496 | -0.18(-1.31%) |
Dec 10, 2013 | 14.29 | 14.34 | 14.13 | 14.13 | 44,768,728 | -0.12(-0.84%) |
Dec 09, 2013 | 14.17 | 14.26 | 14.08 | 14.25 | 43,909,556 | +0.07(+0.46%) |
Dec 06, 2013 | 14.18 | 14.20 | 14.09 | 14.18 | 47,589,236 | +0.12(+0.82%) |
Dec 05, 2013 | 14.14 | 14.20 | 14.05 | 14.07 | 61,080,072 | -0.14(-1.01%) |
Dec 04, 2013 | 14.10 | 14.23 | 14.05 | 14.21 | 66,174,476 | -0.06(-0.40%) |
Dec 03, 2013 | 14.28 | 14.29 | 14.18 | 14.27 | 42,678,868 | -0.02(-0.17%) |