Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 14.69 | 14.78 | 14.56 | 14.60 | 73,054,800 | +0.00(+0.00%) |
Mar 28, 2014 | 14.60 | 14.64 | 14.47 | 14.60 | 59,453,580 | +0.05(+0.31%) |
Mar 27, 2014 | 14.43 | 14.58 | 14.40 | 14.55 | 71,567,840 | +0.15(+1.01%) |
Mar 26, 2014 | 14.53 | 14.58 | 14.41 | 14.41 | 92,522,944 | -0.05(-0.32%) |
Mar 25, 2014 | 14.31 | 14.52 | 14.31 | 14.45 | 80,039,920 | +0.11(+0.75%) |
Mar 24, 2014 | 14.32 | 14.47 | 14.25 | 14.34 | 129,245,160 | +0.07(+0.47%) |
Mar 21, 2014 | 14.29 | 14.48 | 14.21 | 14.28 | 122,549,888 | +0.09(+0.62%) |
Mar 20, 2014 | 13.76 | 14.21 | 13.74 | 14.19 | 150,300,720 | +0.47(+3.43%) |
Mar 19, 2014 | 13.74 | 13.88 | 13.66 | 13.72 | 76,378,720 | -0.01(-0.06%) |
Mar 18, 2014 | 13.71 | 13.75 | 13.67 | 13.73 | 62,239,316 | +0.04(+0.27%) |
Mar 17, 2014 | 13.60 | 13.69 | 13.54 | 13.69 | 56,645,772 | +0.17(+1.23%) |
Mar 14, 2014 | 13.44 | 13.56 | 13.43 | 13.52 | 53,743,144 | +0.06(+0.43%) |
Mar 13, 2014 | 13.53 | 13.59 | 13.44 | 13.46 | 52,098,656 | -0.01(-0.09%) |
Mar 12, 2014 | 13.42 | 13.52 | 13.39 | 13.48 | 60,123,640 | +0.06(+0.47%) |
Mar 11, 2014 | 13.54 | 13.54 | 13.38 | 13.41 | 49,808,084 | -0.12(-0.86%) |
Mar 10, 2014 | 13.44 | 13.54 | 13.40 | 13.53 | 59,906,844 | -0.01(-0.09%) |
Mar 07, 2014 | 13.52 | 13.56 | 13.43 | 13.54 | 65,199,892 | +0.08(+0.62%) |
Mar 06, 2014 | 13.38 | 13.47 | 13.36 | 13.46 | 46,925,276 | +0.09(+0.65%) |
Mar 05, 2014 | 13.42 | 13.42 | 13.32 | 13.37 | 57,699,768 | -0.01(-0.06%) |
Mar 04, 2014 | 13.36 | 13.41 | 13.33 | 13.38 | 68,334,640 | +0.12(+0.91%) |
Mar 03, 2014 | 13.24 | 13.31 | 13.22 | 13.26 | 73,221,944 | -0.03(-0.22%) |
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%) |