Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 13.64 | 13.85 | 13.55 | 13.66 | 171,138,032 | -0.15(-1.06%) |
Jan 30, 2014 | 13.71 | 13.86 | 13.68 | 13.81 | 111,402,256 | +0.20(+1.50%) |
Jan 29, 2014 | 13.50 | 13.75 | 13.45 | 13.61 | 159,157,888 | -0.04(-0.30%) |
Jan 28, 2014 | 13.42 | 13.67 | 13.35 | 13.65 | 113,595,264 | +0.34(+2.58%) |
Jan 27, 2014 | 13.35 | 13.49 | 13.10 | 13.31 | 156,365,680 | -0.11(-0.85%) |
Jan 24, 2014 | 13.60 | 13.64 | 13.42 | 13.42 | 140,076,624 | -0.33(-2.43%) |
Jan 23, 2014 | 13.93 | 13.94 | 13.66 | 13.75 | 151,527,200 | -0.24(-1.69%) |
Jan 22, 2014 | 13.93 | 13.99 | 13.87 | 13.99 | 83,252,624 | +0.11(+0.82%) |
Jan 21, 2014 | 13.93 | 13.99 | 13.76 | 13.88 | 142,790,912 | +0.00(+0.00%) |
Jan 17, 2014 | 14.03 | 13.88 | 13.88 | 13.88 | 117,965,464 | -0.06(-0.41%) |
Jan 16, 2014 | 13.94 | 13.98 | 13.86 | 13.93 | 200,499,376 | -0.06(-0.41%) |
Jan 15, 2014 | 13.68 | 14.21 | 13.96 | 13.99 | 403,044,544 | +0.31(+2.27%) |
Jan 14, 2014 | 13.49 | 13.68 | 13.48 | 13.68 | 118,926,848 | +0.28(+2.07%) |
Jan 13, 2014 | 13.70 | 13.70 | 13.38 | 13.40 | 109,939,608 | -0.28(-2.03%) |
Jan 10, 2014 | 13.66 | 13.70 | 13.55 | 13.68 | 107,484,864 | -0.05(-0.36%) |
Jan 09, 2014 | 13.60 | 13.81 | 13.55 | 13.73 | 123,609,824 | +0.20(+1.51%) |
Jan 08, 2014 | 13.60 | 13.62 | 13.48 | 13.53 | 123,598,792 | +0.07(+0.49%) |
Jan 07, 2014 | 13.68 | 13.70 | 13.42 | 13.46 | 135,378,896 | -0.13(-0.96%) |
Jan 06, 2014 | 13.56 | 13.65 | 13.51 | 13.59 | 139,975,760 | +0.20(+1.52%) |
Jan 03, 2014 | 13.27 | 13.46 | 13.24 | 13.39 | 159,426,320 | +0.25(+1.93%) |
Jan 02, 2014 | 12.80 | 13.18 | 12.79 | 13.13 | 181,845,200 | +0.43(+3.40%) |
Dec 31, 2013 | 12.73 | 12.70 | 12.70 | 12.70 | 70,104,552 | +0.02(+0.19%) |
Dec 30, 2013 | 12.76 | 12.80 | 12.66 | 12.68 | 68,325,424 | -0.11(-0.83%) |
Dec 27, 2013 | 12.78 | 12.81 | 12.71 | 12.78 | 49,094,056 | +0.02(+0.13%) |
Dec 26, 2013 | 12.84 | 12.85 | 12.76 | 12.77 | 59,723,636 | -0.04(-0.32%) |
Dec 24, 2013 | 12.82 | 12.85 | 12.78 | 12.81 | 26,687,016 | +0.01(+0.06%) |
Dec 23, 2013 | 12.82 | 12.88 | 12.80 | 12.80 | 63,747,028 | +0.07(+0.58%) |
Dec 20, 2013 | 12.86 | 12.95 | 12.73 | 12.73 | 161,757,216 | -0.12(-0.95%) |
Dec 19, 2013 | 12.77 | 12.88 | 12.73 | 12.85 | 119,555,808 | +0.05(+0.38%) |
Dec 18, 2013 | 12.47 | 12.82 | 12.29 | 12.80 | 186,956,368 | +0.42(+3.36%) |
Dec 17, 2013 | 12.43 | 12.48 | 12.35 | 12.38 | 90,684,776 | -0.05(-0.39%) |
Dec 16, 2013 | 12.42 | 12.51 | 12.40 | 12.43 | 86,857,200 | +0.05(+0.40%) |
Dec 13, 2013 | 12.46 | 12.51 | 12.34 | 12.38 | 75,481,952 | -0.06(-0.46%) |
Dec 12, 2013 | 12.45 | 12.52 | 12.33 | 12.44 | 92,440,832 | +0.00(+0.00%) |
Dec 11, 2013 | 12.69 | 12.69 | 12.38 | 12.44 | 143,560,448 | -0.25(-1.99%) |
Dec 10, 2013 | 12.66 | 12.79 | 12.65 | 12.69 | 78,045,480 | -0.02(-0.13%) |
Dec 09, 2013 | 12.74 | 12.78 | 12.69 | 12.71 | 61,113,632 | +0.02(+0.13%) |
Dec 06, 2013 | 12.73 | 12.82 | 12.61 | 12.69 | 113,026,392 | +0.11(+0.84%) |
Dec 05, 2013 | 12.73 | 12.76 | 12.53 | 12.59 | 116,399,432 | -0.16(-1.28%) |
Dec 04, 2013 | 12.55 | 12.83 | 12.53 | 12.75 | 118,120,440 | +0.08(+0.64%) |
Dec 03, 2013 | 12.75 | 12.87 | 12.55 | 12.67 | 129,705,816 | -0.15(-1.21%) |
Dec 02, 2013 | 12.91 | 13.02 | 12.80 | 12.82 | 113,846,992 | -0.07(-0.57%) |
Nov 29, 2013 | 12.91 | 12.98 | 12.87 | 12.90 | 54,325,544 | -0.01(-0.06%) |
Nov 27, 2013 | 12.94 | 12.99 | 12.85 | 12.91 | 92,615,104 | -0.04(-0.31%) |
Nov 26, 2013 | 12.91 | 13.02 | 12.89 | 12.95 | 140,428,400 | +0.06(+0.44%) |
Nov 25, 2013 | 12.77 | 13.03 | 12.77 | 12.89 | 188,100,032 | +0.14(+1.09%) |
Nov 22, 2013 | 12.80 | 12.87 | 12.72 | 12.75 | 135,335,584 | +0.04(+0.32%) |
Nov 21, 2013 | 12.41 | 12.72 | 12.39 | 12.71 | 173,306,912 | +0.37(+2.97%) |
Nov 20, 2013 | 12.43 | 12.45 | 12.29 | 12.34 | 131,212,208 | -0.05(-0.39%) |
Nov 19, 2013 | 12.21 | 12.47 | 12.20 | 12.39 | 197,066,496 | +0.23(+1.88%) |
Nov 18, 2013 | 12.21 | 12.37 | 12.11 | 12.16 | 178,087,760 | +0.00(+0.00%) |
Nov 15, 2013 | 12.06 | 12.19 | 12.04 | 12.16 | 129,379,256 | +0.10(+0.84%) |
Nov 14, 2013 | 11.96 | 12.08 | 11.91 | 12.06 | 157,698,384 | +0.13(+1.06%) |
Nov 13, 2013 | 11.62 | 11.94 | 11.58 | 11.94 | 156,439,920 | +0.26(+2.23%) |
Nov 12, 2013 | 11.68 | 11.79 | 11.63 | 11.67 | 85,055,944 | -0.07(-0.56%) |
Nov 11, 2013 | 11.63 | 11.76 | 11.61 | 11.74 | 81,127,376 | +0.07(+0.56%) |
Nov 08, 2013 | 11.30 | 11.67 | 11.28 | 11.67 | 194,086,544 | +0.42(+3.77%) |
Nov 07, 2013 | 11.41 | 11.44 | 11.25 | 11.25 | 98,764,160 | -0.13(-1.15%) |
Nov 06, 2013 | 11.41 | 11.43 | 11.34 | 11.38 | 81,390,912 | +0.02(+0.22%) |
Nov 05, 2013 | 11.41 | 11.43 | 11.33 | 11.36 | 87,644,320 | -0.09(-0.78%) |
Nov 04, 2013 | 11.49 | 11.51 | 11.41 | 11.45 | 64,840,508 | +0.02(+0.14%) |