Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 12.10 | 12.17 | 12.09 | 12.14 | 61,336,188 | +0.12(+1.04%) |
Mar 28, 2014 | 11.99 | 12.09 | 11.97 | 12.01 | 73,159,720 | +0.05(+0.41%) |
Mar 27, 2014 | 12.00 | 12.05 | 11.90 | 11.96 | 106,224,384 | -0.07(-0.54%) |
Mar 26, 2014 | 12.22 | 12.23 | 12.03 | 12.03 | 91,292,928 | -0.12(-1.03%) |
Mar 25, 2014 | 12.20 | 12.22 | 12.09 | 12.15 | 62,788,452 | -0.01(-0.09%) |
Mar 24, 2014 | 12.21 | 12.24 | 12.09 | 12.16 | 102,180,344 | -0.01(-0.04%) |
Mar 21, 2014 | 12.25 | 12.30 | 12.15 | 12.17 | 123,673,392 | +0.00(+0.01%) |
Mar 20, 2014 | 11.96 | 12.19 | 11.96 | 12.17 | 168,303,808 | +0.19(+1.58%) |
Mar 19, 2014 | 11.99 | 12.06 | 11.89 | 11.98 | 104,904,744 | -0.01(-0.05%) |
Mar 18, 2014 | 11.96 | 11.99 | 11.93 | 11.98 | 66,032,060 | +0.06(+0.50%) |
Mar 17, 2014 | 11.90 | 11.97 | 11.89 | 11.92 | 69,425,544 | +0.12(+1.06%) |
Mar 14, 2014 | 11.83 | 11.93 | 11.79 | 11.80 | 81,702,136 | -0.08(-0.64%) |
Mar 13, 2014 | 12.05 | 12.06 | 11.85 | 11.87 | 104,603,008 | -0.14(-1.13%) |
Mar 12, 2014 | 11.96 | 12.02 | 11.92 | 12.01 | 59,002,016 | -0.02(-0.18%) |
Mar 11, 2014 | 12.13 | 12.14 | 12.00 | 12.03 | 82,933,664 | -0.08(-0.67%) |
Mar 10, 2014 | 12.08 | 12.18 | 12.03 | 12.11 | 43,557,236 | +0.01(+0.04%) |
Mar 07, 2014 | 12.13 | 12.17 | 12.06 | 12.11 | 122,394,016 | +0.05(+0.45%) |
Mar 06, 2014 | 12.02 | 12.08 | 12.01 | 12.05 | 78,188,072 | +0.04(+0.32%) |
Mar 05, 2014 | 11.90 | 12.02 | 11.87 | 12.02 | 87,695,272 | +0.12(+1.05%) |
Mar 04, 2014 | 11.79 | 11.89 | 11.76 | 11.89 | 92,124,536 | +0.24(+2.04%) |
Mar 03, 2014 | 11.64 | 11.67 | 11.58 | 11.65 | 91,293,712 | -0.09(-0.78%) |
Feb 28, 2014 | 11.69 | 11.81 | 11.67 | 11.74 | 103,961,296 | +0.06(+0.51%) |
Feb 27, 2014 | 11.61 | 11.69 | 11.57 | 11.69 | 71,579,096 | +0.06(+0.51%) |
Feb 26, 2014 | 11.67 | 11.68 | 11.57 | 11.63 | 78,118,112 | -0.02(-0.14%) |
Feb 25, 2014 | 11.71 | 11.71 | 11.61 | 11.64 | 73,981,208 | -0.07(-0.60%) |
Feb 24, 2014 | 11.64 | 11.77 | 11.63 | 11.71 | 75,914,736 | +0.09(+0.74%) |
Feb 21, 2014 | 11.63 | 11.67 | 11.58 | 11.63 | 79,701,152 | +0.02(+0.19%) |
Feb 20, 2014 | 11.58 | 11.63 | 11.52 | 11.60 | 58,780,052 | +0.03(+0.28%) |
Feb 19, 2014 | 11.69 | 11.77 | 11.57 | 11.57 | 118,436,016 | -0.16(-1.38%) |
Feb 18, 2014 | 11.72 | 11.76 | 11.68 | 11.73 | 39,277,276 | +0.02(+0.19%) |
Feb 14, 2014 | 11.68 | 11.71 | 11.71 | 11.71 | 69,141,328 | +0.02(+0.14%) |
Feb 13, 2014 | 11.55 | 11.70 | 11.55 | 11.70 | 58,817,424 | +0.04(+0.37%) |
Feb 12, 2014 | 11.67 | 11.71 | 11.61 | 11.65 | 71,689,560 | +0.00(+0.00%) |
Feb 11, 2014 | 11.57 | 11.69 | 11.52 | 11.65 | 68,910,160 | +0.12(+1.03%) |
Feb 10, 2014 | 11.53 | 11.54 | 11.47 | 11.53 | 79,737,720 | +0.01(+0.09%) |
Feb 07, 2014 | 11.43 | 11.53 | 11.39 | 11.52 | 94,643,512 | +0.14(+1.24%) |
Feb 06, 2014 | 11.23 | 11.39 | 11.22 | 11.38 | 73,174,328 | +0.17(+1.55%) |
Feb 05, 2014 | 11.20 | 11.24 | 11.13 | 11.21 | 86,893,672 | -0.01(-0.10%) |
Feb 04, 2014 | 11.17 | 11.28 | 11.13 | 11.22 | 101,048,776 | +0.11(+0.97%) |
Feb 03, 2014 | 11.39 | 11.41 | 11.10 | 11.11 | 192,608,832 | -0.29(-2.52%) |
Jan 31, 2014 | 11.36 | 11.51 | 11.34 | 11.40 | 99,023,456 | -0.14(-1.17%) |
Jan 30, 2014 | 11.47 | 11.56 | 11.44 | 11.53 | 84,278,152 | +0.16(+1.43%) |
Jan 29, 2014 | 11.38 | 11.48 | 11.34 | 11.37 | 118,840,816 | -0.14(-1.18%) |
Jan 28, 2014 | 11.41 | 11.52 | 11.40 | 11.51 | 63,908,928 | +0.15(+1.33%) |
Jan 27, 2014 | 11.44 | 11.50 | 11.29 | 11.35 | 119,058,696 | -0.07(-0.62%) |
Jan 24, 2014 | 11.63 | 11.63 | 11.43 | 11.43 | 130,287,296 | -0.27(-2.27%) |
Jan 23, 2014 | 11.83 | 11.84 | 11.64 | 11.69 | 96,591,248 | -0.19(-1.64%) |
Jan 22, 2014 | 11.90 | 11.91 | 11.85 | 11.89 | 33,432,764 | +0.01(+0.05%) |
Jan 21, 2014 | 11.93 | 11.94 | 11.81 | 11.88 | 76,609,200 | +0.01(+0.09%) |
Jan 17, 2014 | 11.92 | 11.87 | 11.87 | 11.87 | 130,555,736 | -0.04(-0.32%) |
Jan 16, 2014 | 11.95 | 11.96 | 11.88 | 11.91 | 86,782,320 | -0.08(-0.63%) |
Jan 15, 2014 | 11.84 | 11.99 | 11.84 | 11.98 | 113,942,664 | +0.14(+1.19%) |
Jan 14, 2014 | 11.81 | 11.86 | 11.75 | 11.84 | 57,905,028 | +0.10(+0.83%) |
Jan 13, 2014 | 11.91 | 11.93 | 11.72 | 11.74 | 78,732,448 | -0.18(-1.50%) |
Jan 10, 2014 | 11.94 | 11.96 | 11.87 | 11.92 | 67,236,088 | -0.02(-0.18%) |
Jan 09, 2014 | 11.94 | 11.96 | 11.87 | 11.94 | 53,654,656 | +0.04(+0.36%) |
Jan 08, 2014 | 11.89 | 11.92 | 11.85 | 11.90 | 66,353,556 | +0.04(+0.34%) |
Jan 07, 2014 | 11.92 | 11.92 | 11.83 | 11.86 | 87,753,912 | +0.00(+0.02%) |
Jan 06, 2014 | 11.90 | 11.94 | 11.84 | 11.86 | 64,057,636 | +0.01(+0.09%) |
Jan 03, 2014 | 11.78 | 11.89 | 11.78 | 11.85 | 45,552,060 | +0.08(+0.69%) |