Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 13.72 | 13.94 | 13.63 | 13.75 | 170,098,544 | -0.15(-1.06%) |
Jan 30, 2014 | 13.80 | 13.94 | 13.76 | 13.90 | 110,725,608 | +0.21(+1.50%) |
Jan 29, 2014 | 13.58 | 13.83 | 13.53 | 13.69 | 158,191,168 | -0.04(-0.30%) |
Jan 28, 2014 | 13.50 | 13.76 | 13.44 | 13.73 | 112,905,288 | +0.34(+2.58%) |
Jan 27, 2014 | 13.44 | 13.58 | 13.18 | 13.39 | 155,415,920 | -0.12(-0.85%) |
Jan 24, 2014 | 13.68 | 13.72 | 13.50 | 13.50 | 139,225,808 | -0.34(-2.43%) |
Jan 23, 2014 | 14.01 | 14.03 | 13.74 | 13.84 | 150,606,816 | -0.24(-1.69%) |
Jan 22, 2014 | 14.02 | 14.08 | 13.95 | 14.08 | 82,746,952 | +0.11(+0.82%) |
Jan 21, 2014 | 14.02 | 14.08 | 13.85 | 13.96 | 141,923,600 | +0.00(+0.00%) |
Jan 17, 2014 | 14.12 | 13.96 | 13.96 | 13.96 | 117,248,952 | -0.06(-0.41%) |
Jan 16, 2014 | 14.03 | 14.07 | 13.94 | 14.02 | 199,281,552 | -0.06(-0.41%) |
Jan 15, 2014 | 13.76 | 14.30 | 14.04 | 14.08 | 400,596,480 | +0.31(+2.27%) |
Jan 14, 2014 | 13.58 | 13.76 | 13.57 | 13.76 | 118,204,496 | +0.28(+2.07%) |
Jan 13, 2014 | 13.78 | 13.79 | 13.46 | 13.48 | 109,271,832 | -0.28(-2.03%) |
Jan 10, 2014 | 13.75 | 13.78 | 13.63 | 13.76 | 106,832,000 | -0.05(-0.36%) |
Jan 09, 2014 | 13.68 | 13.89 | 13.64 | 13.81 | 122,859,016 | +0.21(+1.51%) |
Jan 08, 2014 | 13.68 | 13.70 | 13.56 | 13.61 | 122,848,056 | +0.07(+0.49%) |
Jan 07, 2014 | 13.76 | 13.78 | 13.50 | 13.54 | 134,556,608 | -0.13(-0.96%) |
Jan 06, 2014 | 13.64 | 13.73 | 13.59 | 13.67 | 139,125,552 | +0.21(+1.52%) |
Jan 03, 2014 | 13.35 | 13.54 | 13.32 | 13.47 | 158,457,968 | +0.25(+1.93%) |
Jan 02, 2014 | 12.88 | 13.26 | 12.87 | 13.21 | 180,740,672 | +0.44(+3.40%) |
Dec 31, 2013 | 12.80 | 12.78 | 12.78 | 12.78 | 69,678,736 | +0.02(+0.19%) |
Dec 30, 2013 | 12.84 | 12.88 | 12.74 | 12.75 | 67,910,416 | -0.11(-0.83%) |
Dec 27, 2013 | 12.86 | 12.89 | 12.79 | 12.86 | 48,795,864 | +0.02(+0.13%) |
Dec 26, 2013 | 12.91 | 12.93 | 12.84 | 12.84 | 59,360,876 | -0.04(-0.32%) |
Dec 24, 2013 | 12.90 | 12.93 | 12.86 | 12.89 | 26,524,920 | +0.01(+0.06%) |
Dec 23, 2013 | 12.90 | 12.96 | 12.88 | 12.88 | 63,359,828 | +0.07(+0.58%) |
Dec 20, 2013 | 12.94 | 13.03 | 12.80 | 12.80 | 160,774,704 | -0.12(-0.95%) |
Dec 19, 2013 | 12.85 | 12.96 | 12.80 | 12.93 | 118,829,624 | +0.05(+0.38%) |
Dec 18, 2013 | 12.55 | 12.89 | 12.36 | 12.88 | 185,820,800 | +0.42(+3.36%) |
Dec 17, 2013 | 12.51 | 12.55 | 12.43 | 12.46 | 90,133,960 | -0.05(-0.39%) |
Dec 16, 2013 | 12.50 | 12.59 | 12.48 | 12.51 | 86,329,632 | +0.05(+0.39%) |
Dec 13, 2013 | 12.54 | 12.58 | 12.42 | 12.46 | 75,023,480 | -0.06(-0.46%) |
Dec 12, 2013 | 12.53 | 12.60 | 12.41 | 12.52 | 91,879,344 | +0.00(+0.00%) |
Dec 11, 2013 | 12.76 | 12.76 | 12.46 | 12.52 | 142,688,464 | -0.25(-1.99%) |
Dec 10, 2013 | 12.74 | 12.87 | 12.73 | 12.77 | 77,571,440 | -0.02(-0.13%) |
Dec 09, 2013 | 12.82 | 12.86 | 12.77 | 12.79 | 60,742,432 | +0.02(+0.13%) |
Dec 06, 2013 | 12.81 | 12.90 | 12.69 | 12.77 | 112,339,872 | +0.11(+0.84%) |
Dec 05, 2013 | 12.81 | 12.84 | 12.61 | 12.66 | 115,692,424 | -0.16(-1.28%) |
Dec 04, 2013 | 12.63 | 12.91 | 12.61 | 12.83 | 117,402,984 | +0.08(+0.64%) |
Dec 03, 2013 | 12.83 | 12.95 | 12.62 | 12.75 | 128,917,968 | -0.16(-1.21%) |
Dec 02, 2013 | 12.99 | 13.10 | 12.88 | 12.90 | 113,155,472 | -0.07(-0.57%) |
Nov 29, 2013 | 12.99 | 13.06 | 12.95 | 12.98 | 53,995,568 | -0.01(-0.06%) |
Nov 27, 2013 | 13.02 | 13.07 | 12.93 | 12.98 | 92,052,552 | -0.04(-0.31%) |
Nov 26, 2013 | 12.99 | 13.10 | 12.97 | 13.03 | 139,575,424 | +0.06(+0.44%) |
Nov 25, 2013 | 12.85 | 13.11 | 12.84 | 12.97 | 186,957,488 | +0.14(+1.09%) |
Nov 22, 2013 | 12.87 | 12.95 | 12.80 | 12.83 | 134,513,536 | +0.04(+0.32%) |
Nov 21, 2013 | 12.48 | 12.80 | 12.47 | 12.79 | 172,254,240 | +0.37(+2.97%) |
Nov 20, 2013 | 12.51 | 12.52 | 12.37 | 12.42 | 130,415,216 | -0.05(-0.39%) |
Nov 19, 2013 | 12.28 | 12.55 | 12.28 | 12.47 | 195,869,504 | +0.23(+1.88%) |
Nov 18, 2013 | 12.28 | 12.44 | 12.19 | 12.24 | 177,006,032 | +0.00(+0.00%) |
Nov 15, 2013 | 12.13 | 12.26 | 12.11 | 12.24 | 128,593,400 | +0.10(+0.84%) |
Nov 14, 2013 | 12.04 | 12.16 | 11.98 | 12.14 | 156,740,512 | +0.13(+1.06%) |
Nov 13, 2013 | 11.69 | 12.01 | 11.65 | 12.01 | 155,489,696 | +0.26(+2.23%) |
Nov 12, 2013 | 11.75 | 11.86 | 11.70 | 11.75 | 84,539,304 | -0.07(-0.56%) |
Nov 11, 2013 | 11.70 | 11.83 | 11.68 | 11.81 | 80,634,600 | +0.07(+0.56%) |
Nov 08, 2013 | 11.37 | 11.75 | 11.35 | 11.75 | 192,907,632 | +0.43(+3.77%) |
Nov 07, 2013 | 11.48 | 11.51 | 11.32 | 11.32 | 98,164,256 | -0.13(-1.15%) |
Nov 06, 2013 | 11.47 | 11.50 | 11.41 | 11.45 | 80,896,536 | +0.02(+0.22%) |
Nov 05, 2013 | 11.47 | 11.50 | 11.40 | 11.43 | 87,111,960 | -0.09(-0.78%) |
Nov 04, 2013 | 11.56 | 11.58 | 11.48 | 11.52 | 64,446,664 | +0.02(+0.14%) |