Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 15.55 | 15.82 | 15.55 | 15.76 | 60,238,924 | -0.05(-0.30%) |
Jan 30, 2014 | 15.66 | 15.82 | 15.56 | 15.81 | 59,401,324 | +0.23(+1.51%) |
Jan 29, 2014 | 15.55 | 15.71 | 15.54 | 15.58 | 49,153,060 | -0.07(-0.46%) |
Jan 28, 2014 | 15.74 | 15.83 | 15.61 | 15.65 | 57,580,100 | -0.18(-1.14%) |
Jan 27, 2014 | 15.66 | 15.91 | 15.66 | 15.83 | 84,022,160 | -0.14(-0.90%) |
Jan 24, 2014 | 16.12 | 16.22 | 15.95 | 15.97 | 57,336,424 | -0.26(-1.60%) |
Jan 23, 2014 | 16.33 | 16.44 | 16.16 | 16.23 | 51,436,352 | -0.20(-1.23%) |
Jan 22, 2014 | 16.48 | 16.51 | 16.39 | 16.43 | 42,667,736 | +0.01(+0.04%) |
Jan 21, 2014 | 16.48 | 16.51 | 16.29 | 16.43 | 46,451,924 | +0.06(+0.40%) |
Jan 17, 2014 | 16.25 | 16.36 | 16.36 | 16.36 | 61,639,788 | -0.03(-0.18%) |
Jan 16, 2014 | 16.44 | 16.48 | 16.28 | 16.39 | 54,072,492 | +0.00(+0.00%) |
Jan 15, 2014 | 16.12 | 16.55 | 16.13 | 16.39 | 85,824,232 | +0.27(+1.65%) |
Jan 14, 2014 | 16.07 | 16.20 | 15.97 | 16.12 | 61,571,968 | +0.16(+0.99%) |
Jan 13, 2014 | 16.11 | 16.42 | 15.93 | 15.97 | 82,829,424 | -0.02(-0.14%) |
Jan 10, 2014 | 15.99 | 16.03 | 15.82 | 15.99 | 42,143,552 | +0.09(+0.59%) |
Jan 09, 2014 | 16.04 | 16.05 | 15.77 | 15.89 | 44,189,304 | -0.15(-0.91%) |
Jan 08, 2014 | 16.04 | 16.09 | 15.94 | 16.04 | 53,309,544 | -0.01(-0.08%) |
Jan 07, 2014 | 16.02 | 16.12 | 15.94 | 16.05 | 51,884,932 | +0.22(+1.36%) |
Jan 06, 2014 | 15.80 | 15.99 | 15.78 | 15.84 | 47,440,332 | +0.02(+0.14%) |
Jan 03, 2014 | 15.89 | 15.92 | 15.71 | 15.81 | 50,495,232 | -0.01(-0.09%) |
Jan 02, 2014 | 15.95 | 16.04 | 15.76 | 15.83 | 61,643,252 | -0.19(-1.17%) |
Dec 31, 2013 | 15.89 | 16.02 | 16.02 | 16.02 | 46,553,020 | +0.13(+0.81%) |
Dec 30, 2013 | 15.71 | 15.94 | 15.71 | 15.89 | 38,778,744 | +0.16(+1.04%) |
Dec 27, 2013 | 15.56 | 15.74 | 15.55 | 15.72 | 33,753,060 | +0.16(+1.01%) |
Dec 26, 2013 | 15.51 | 15.62 | 15.51 | 15.57 | 23,895,114 | +0.08(+0.51%) |
Dec 24, 2013 | 15.32 | 15.54 | 15.31 | 15.49 | 25,729,774 | +0.09(+0.56%) |
Dec 23, 2013 | 15.17 | 15.44 | 15.15 | 15.40 | 57,646,656 | +0.31(+2.08%) |
Dec 20, 2013 | 15.04 | 15.17 | 14.97 | 15.09 | 89,830,736 | +0.04(+0.29%) |
Dec 19, 2013 | 15.02 | 15.05 | 14.83 | 15.04 | 51,266,192 | +0.05(+0.33%) |
Dec 18, 2013 | 14.91 | 15.02 | 14.65 | 14.99 | 77,675,720 | +0.06(+0.38%) |
Dec 17, 2013 | 14.82 | 15.09 | 14.77 | 14.94 | 63,356,152 | +0.17(+1.16%) |
Dec 16, 2013 | 14.52 | 14.82 | 14.46 | 14.77 | 74,313,296 | +0.31(+2.17%) |
Dec 13, 2013 | 14.67 | 14.69 | 14.44 | 14.45 | 72,670,936 | -0.19(-1.32%) |
Dec 12, 2013 | 14.87 | 14.87 | 14.47 | 14.64 | 97,354,888 | -0.26(-1.77%) |
Dec 11, 2013 | 14.99 | 15.00 | 14.74 | 14.91 | 92,470,784 | -0.24(-1.56%) |
Dec 10, 2013 | 15.19 | 15.24 | 15.10 | 15.14 | 64,254,188 | -0.01(-0.05%) |
Dec 09, 2013 | 15.19 | 15.23 | 15.14 | 15.15 | 58,005,140 | -0.04(-0.28%) |
Dec 06, 2013 | 15.08 | 15.22 | 15.04 | 15.19 | 0 | +0.26(+1.77%) |
Dec 05, 2013 | 15.14 | 15.21 | 14.92 | 14.93 | 86,474,184 | -0.24(-1.59%) |
Dec 04, 2013 | 15.06 | 15.24 | 15.04 | 15.17 | 62,324,172 | -0.01(-0.05%) |
Dec 03, 2013 | 15.03 | 15.18 | 15.03 | 15.18 | 73,463,688 | +0.12(+0.81%) |
Dec 02, 2013 | 15.20 | 15.21 | 15.04 | 15.06 | 49,524,820 | -0.11(-0.75%) |
Nov 29, 2013 | 15.27 | 15.31 | 15.14 | 15.17 | 0 | -0.01(-0.09%) |
Nov 27, 2013 | 15.20 | 15.24 | 15.10 | 15.19 | 0 | +0.04(+0.28%) |
Nov 26, 2013 | 15.21 | 15.29 | 15.05 | 15.14 | 68,028,624 | -0.04(-0.28%) |
Nov 25, 2013 | 15.32 | 15.37 | 15.19 | 15.19 | 52,581,992 | -0.14(-0.89%) |
Nov 22, 2013 | 15.29 | 15.35 | 15.22 | 15.32 | 0 | -0.01(-0.05%) |
Nov 21, 2013 | 15.25 | 15.34 | 15.17 | 15.33 | 56,953,568 | +0.17(+1.13%) |
Nov 20, 2013 | 15.33 | 15.33 | 15.15 | 15.16 | 62,038,588 | -0.14(-0.89%) |
Nov 19, 2013 | 15.22 | 15.38 | 15.08 | 15.29 | 79,856,208 | +0.09(+0.61%) |
Nov 18, 2013 | 15.42 | 15.51 | 15.14 | 15.20 | 92,296,424 | -0.17(-1.14%) |
Nov 15, 2013 | 15.32 | 15.49 | 15.18 | 15.38 | 0 | +0.12(+0.80%) |
Nov 14, 2013 | 14.95 | 15.31 | 14.83 | 15.26 | 338,934,496 | -1.88(-10.96%) |
Nov 13, 2013 | 16.85 | 17.14 | 16.79 | 17.13 | 83,779,440 | +0.19(+1.12%) |
Nov 12, 2013 | 16.73 | 17.02 | 16.73 | 16.94 | 53,109,628 | +0.20(+1.22%) |
Nov 11, 2013 | 16.78 | 16.84 | 16.71 | 16.74 | 31,774,858 | -0.05(-0.28%) |
Nov 08, 2013 | 16.62 | 16.79 | 16.48 | 16.79 | 0 | +0.29(+1.73%) |
Nov 07, 2013 | 16.72 | 16.82 | 16.47 | 16.50 | 49,695,044 | -0.12(-0.73%) |
Nov 06, 2013 | 16.57 | 16.69 | 16.44 | 16.62 | 67,564,272 | +0.15(+0.93%) |
Nov 05, 2013 | 16.14 | 16.60 | 16.01 | 16.47 | 64,621,952 | +0.35(+2.15%) |
Nov 04, 2013 | 16.10 | 16.17 | 16.01 | 16.12 | 40,058,464 | +0.01(+0.07%) |