Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 14.49 | 14.64 | 14.47 | 14.56 | 83,849,680 | +0.07(+0.51%) |
Feb 27, 2014 | 14.39 | 14.49 | 14.35 | 14.49 | 57,731,912 | +0.07(+0.51%) |
Feb 26, 2014 | 14.47 | 14.48 | 14.34 | 14.41 | 63,005,932 | -0.02(-0.14%) |
Feb 25, 2014 | 14.51 | 14.52 | 14.40 | 14.43 | 59,669,328 | -0.09(-0.60%) |
Feb 24, 2014 | 14.43 | 14.60 | 14.41 | 14.52 | 61,228,808 | +0.11(+0.75%) |
Feb 21, 2014 | 14.41 | 14.47 | 14.36 | 14.41 | 64,282,736 | +0.03(+0.19%) |
Feb 20, 2014 | 14.36 | 14.42 | 14.28 | 14.39 | 47,408,880 | +0.04(+0.28%) |
Feb 19, 2014 | 14.50 | 14.59 | 14.34 | 14.35 | 95,524,224 | -0.20(-1.38%) |
Feb 18, 2014 | 14.53 | 14.57 | 14.48 | 14.55 | 31,678,974 | +0.03(+0.18%) |
Feb 14, 2014 | 14.48 | 14.52 | 14.52 | 14.52 | 55,765,736 | +0.02(+0.14%) |
Feb 13, 2014 | 14.32 | 14.51 | 14.32 | 14.50 | 47,439,024 | +0.05(+0.37%) |
Feb 12, 2014 | 14.47 | 14.51 | 14.39 | 14.45 | 57,821,008 | +0.00(+0.00%) |
Feb 11, 2014 | 14.35 | 14.49 | 14.28 | 14.45 | 55,579,292 | +0.15(+1.03%) |
Feb 10, 2014 | 14.29 | 14.31 | 14.22 | 14.30 | 64,312,224 | +0.01(+0.09%) |
Feb 07, 2014 | 14.17 | 14.30 | 14.13 | 14.29 | 76,334,448 | +0.17(+1.24%) |
Feb 06, 2014 | 13.92 | 14.12 | 13.92 | 14.11 | 59,018,540 | +0.21(+1.55%) |
Feb 05, 2014 | 13.89 | 13.94 | 13.80 | 13.90 | 70,083,840 | -0.01(-0.10%) |
Feb 04, 2014 | 13.84 | 13.98 | 13.80 | 13.91 | 81,500,592 | +0.13(+0.97%) |
Feb 03, 2014 | 14.12 | 14.15 | 13.76 | 13.78 | 155,348,096 | -0.36(-2.52%) |
Jan 31, 2014 | 14.09 | 14.27 | 14.06 | 14.13 | 79,867,080 | -0.17(-1.17%) |
Jan 30, 2014 | 14.23 | 14.33 | 14.18 | 14.30 | 67,974,296 | +0.20(+1.43%) |
Jan 29, 2014 | 14.11 | 14.24 | 14.06 | 14.10 | 95,850,720 | -0.17(-1.18%) |
Jan 28, 2014 | 14.15 | 14.28 | 14.14 | 14.27 | 51,545,560 | +0.19(+1.33%) |
Jan 27, 2014 | 14.19 | 14.25 | 14.00 | 14.08 | 96,026,440 | -0.09(-0.62%) |
Jan 24, 2014 | 14.42 | 14.42 | 14.17 | 14.17 | 105,082,840 | -0.33(-2.27%) |
Jan 23, 2014 | 14.67 | 14.68 | 14.43 | 14.49 | 77,905,392 | -0.24(-1.64%) |
Jan 22, 2014 | 14.76 | 14.77 | 14.70 | 14.74 | 26,965,098 | +0.01(+0.05%) |
Jan 21, 2014 | 14.80 | 14.81 | 14.64 | 14.73 | 61,788,924 | +0.01(+0.09%) |
Jan 17, 2014 | 14.78 | 14.72 | 14.72 | 14.72 | 105,299,352 | -0.05(-0.32%) |
Jan 16, 2014 | 14.82 | 14.82 | 14.73 | 14.76 | 69,994,024 | -0.09(-0.63%) |
Jan 15, 2014 | 14.68 | 14.87 | 14.68 | 14.86 | 91,900,120 | +0.17(+1.19%) |
Jan 14, 2014 | 14.64 | 14.70 | 14.57 | 14.68 | 46,703,132 | +0.12(+0.83%) |
Jan 13, 2014 | 14.76 | 14.79 | 14.53 | 14.56 | 63,501,428 | -0.22(-1.50%) |
Jan 10, 2014 | 14.80 | 14.82 | 14.72 | 14.78 | 54,229,068 | -0.03(-0.18%) |
Jan 09, 2014 | 14.80 | 14.83 | 14.72 | 14.81 | 43,275,008 | +0.05(+0.36%) |
Jan 08, 2014 | 14.74 | 14.78 | 14.70 | 14.76 | 53,517,268 | +0.05(+0.34%) |
Jan 07, 2014 | 14.78 | 14.78 | 14.66 | 14.71 | 70,777,664 | +0.00(+0.02%) |
Jan 06, 2014 | 14.76 | 14.80 | 14.68 | 14.70 | 51,665,500 | +0.01(+0.09%) |
Jan 03, 2014 | 14.61 | 14.74 | 14.60 | 14.69 | 36,739,880 | +0.10(+0.69%) |
Jan 02, 2014 | 14.64 | 14.66 | 14.55 | 14.59 | 52,849,536 | -0.08(-0.55%) |
Dec 31, 2013 | 14.62 | 14.67 | 14.67 | 14.67 | 33,932,588 | +0.07(+0.51%) |
Dec 30, 2013 | 14.62 | 14.65 | 14.57 | 14.60 | 24,005,612 | -0.03(-0.18%) |
Dec 27, 2013 | 14.64 | 14.64 | 14.60 | 14.62 | 17,802,410 | -0.01(-0.05%) |
Dec 26, 2013 | 14.64 | 14.64 | 14.60 | 14.63 | 22,211,888 | +0.03(+0.23%) |
Dec 24, 2013 | 14.60 | 14.60 | 14.55 | 14.60 | 11,025,854 | +0.03(+0.18%) |
Dec 23, 2013 | 14.57 | 14.60 | 14.55 | 14.57 | 44,013,112 | +0.07(+0.49%) |
Dec 20, 2013 | 14.44 | 14.54 | 14.43 | 14.50 | 98,277,384 | +0.07(+0.50%) |
Dec 19, 2013 | 14.41 | 14.47 | 14.38 | 14.43 | 68,301,104 | -0.02(-0.14%) |
Dec 18, 2013 | 14.16 | 14.46 | 14.04 | 14.45 | 148,013,792 | +0.33(+2.32%) |
Dec 17, 2013 | 14.21 | 14.21 | 14.11 | 14.12 | 39,903,388 | -0.09(-0.66%) |
Dec 16, 2013 | 14.19 | 14.24 | 14.19 | 14.21 | 101,919,456 | +0.09(+0.62%) |
Dec 13, 2013 | 14.16 | 14.19 | 14.09 | 14.13 | 108,380,576 | +0.01(+0.09%) |
Dec 12, 2013 | 14.11 | 14.18 | 14.07 | 14.11 | 58,233,460 | +0.00(+0.00%) |
Dec 11, 2013 | 14.32 | 14.32 | 14.09 | 14.11 | 95,374,432 | -0.19(-1.35%) |
Dec 10, 2013 | 14.33 | 14.39 | 14.31 | 14.31 | 46,054,184 | -0.05(-0.37%) |
Dec 09, 2013 | 14.35 | 14.39 | 14.33 | 14.36 | 33,000,358 | +0.06(+0.42%) |
Dec 06, 2013 | 14.27 | 14.34 | 14.21 | 14.30 | 45,413,612 | +0.19(+1.37%) |
Dec 05, 2013 | 14.18 | 14.21 | 14.09 | 14.11 | 53,524,876 | -0.13(-0.94%) |
Dec 04, 2013 | 14.15 | 14.31 | 14.12 | 14.24 | 65,424,932 | +0.03(+0.24%) |
Dec 03, 2013 | 14.28 | 14.35 | 14.13 | 14.21 | 41,227,436 | -0.15(-1.02%) |