Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 15.68 | 15.96 | 15.68 | 15.90 | 59,727,232 | -0.05(-0.30%) |
Jan 30, 2014 | 15.80 | 15.96 | 15.70 | 15.95 | 58,896,748 | +0.24(+1.51%) |
Jan 29, 2014 | 15.69 | 15.84 | 15.67 | 15.71 | 48,735,536 | -0.07(-0.46%) |
Jan 28, 2014 | 15.88 | 15.96 | 15.75 | 15.78 | 57,090,996 | -0.18(-1.14%) |
Jan 27, 2014 | 15.79 | 16.04 | 15.79 | 15.96 | 83,308,440 | -0.15(-0.90%) |
Jan 24, 2014 | 16.25 | 16.36 | 16.09 | 16.11 | 56,849,388 | -0.26(-1.60%) |
Jan 23, 2014 | 16.46 | 16.58 | 16.30 | 16.37 | 50,999,432 | -0.20(-1.23%) |
Jan 22, 2014 | 16.62 | 16.65 | 16.53 | 16.57 | 42,305,304 | +0.01(+0.04%) |
Jan 21, 2014 | 16.62 | 16.65 | 16.43 | 16.57 | 46,057,344 | +0.07(+0.40%) |
Jan 17, 2014 | 16.39 | 16.50 | 16.50 | 16.50 | 61,116,196 | -0.03(-0.18%) |
Jan 16, 2014 | 16.58 | 16.62 | 16.42 | 16.53 | 53,613,180 | +0.00(+0.00%) |
Jan 15, 2014 | 16.26 | 16.69 | 16.27 | 16.53 | 85,095,208 | +0.27(+1.65%) |
Jan 14, 2014 | 16.20 | 16.34 | 16.11 | 16.26 | 61,048,952 | +0.16(+0.99%) |
Jan 13, 2014 | 16.25 | 16.56 | 16.07 | 16.10 | 82,125,840 | -0.02(-0.14%) |
Jan 10, 2014 | 16.13 | 16.17 | 15.96 | 16.12 | 41,785,568 | +0.09(+0.59%) |
Jan 09, 2014 | 16.17 | 16.19 | 15.91 | 16.03 | 43,813,944 | -0.15(-0.91%) |
Jan 08, 2014 | 16.17 | 16.23 | 16.07 | 16.18 | 52,856,712 | -0.01(-0.08%) |
Jan 07, 2014 | 16.15 | 16.26 | 16.07 | 16.19 | 51,444,200 | +0.22(+1.36%) |
Jan 06, 2014 | 15.94 | 16.13 | 15.91 | 15.97 | 47,037,356 | +0.02(+0.14%) |
Jan 03, 2014 | 16.03 | 16.05 | 15.84 | 15.95 | 50,066,308 | -0.01(-0.09%) |
Jan 02, 2014 | 16.09 | 16.17 | 15.90 | 15.96 | 61,119,632 | -0.19(-1.17%) |
Dec 31, 2013 | 16.02 | 16.15 | 16.15 | 16.15 | 46,157,580 | +0.13(+0.81%) |
Dec 30, 2013 | 15.84 | 16.08 | 15.84 | 16.02 | 38,449,344 | +0.17(+1.04%) |
Dec 27, 2013 | 15.69 | 15.88 | 15.68 | 15.86 | 33,466,348 | +0.16(+1.01%) |
Dec 26, 2013 | 15.64 | 15.76 | 15.64 | 15.70 | 23,692,142 | +0.08(+0.51%) |
Dec 24, 2013 | 15.45 | 15.67 | 15.44 | 15.62 | 25,511,216 | +0.09(+0.56%) |
Dec 23, 2013 | 15.30 | 15.57 | 15.28 | 15.53 | 57,156,984 | +0.32(+2.08%) |
Dec 20, 2013 | 15.17 | 15.30 | 15.09 | 15.22 | 89,067,680 | +0.04(+0.28%) |
Dec 19, 2013 | 15.15 | 15.18 | 14.96 | 15.17 | 50,830,720 | +0.05(+0.33%) |
Dec 18, 2013 | 15.04 | 15.15 | 14.78 | 15.12 | 77,015,912 | +0.06(+0.38%) |
Dec 17, 2013 | 14.94 | 15.22 | 14.89 | 15.07 | 62,817,984 | +0.17(+1.16%) |
Dec 16, 2013 | 14.65 | 14.94 | 14.59 | 14.89 | 73,682,056 | +0.32(+2.17%) |
Dec 13, 2013 | 14.79 | 14.82 | 14.56 | 14.58 | 72,053,648 | -0.19(-1.32%) |
Dec 12, 2013 | 14.99 | 15.00 | 14.59 | 14.77 | 96,527,928 | -0.27(-1.77%) |
Dec 11, 2013 | 15.12 | 15.13 | 14.87 | 15.04 | 91,685,304 | -0.24(-1.56%) |
Dec 10, 2013 | 15.32 | 15.37 | 15.23 | 15.27 | 63,708,392 | -0.01(-0.05%) |
Dec 09, 2013 | 15.32 | 15.36 | 15.27 | 15.28 | 57,512,424 | -0.04(-0.28%) |
Dec 06, 2013 | 15.21 | 15.35 | 15.17 | 15.32 | 0 | +0.27(+1.77%) |
Dec 05, 2013 | 15.27 | 15.34 | 15.04 | 15.06 | 85,739,640 | -0.24(-1.60%) |
Dec 04, 2013 | 15.19 | 15.38 | 15.17 | 15.30 | 61,794,768 | -0.01(-0.05%) |
Dec 03, 2013 | 15.16 | 15.31 | 15.16 | 15.31 | 72,839,664 | +0.12(+0.81%) |
Dec 02, 2013 | 15.33 | 15.34 | 15.17 | 15.19 | 49,104,140 | -0.12(-0.75%) |
Nov 29, 2013 | 15.40 | 15.44 | 15.27 | 15.30 | 0 | -0.01(-0.09%) |
Nov 27, 2013 | 15.33 | 15.38 | 15.23 | 15.32 | 0 | +0.04(+0.28%) |
Nov 26, 2013 | 15.34 | 15.42 | 15.18 | 15.27 | 67,450,760 | -0.04(-0.28%) |
Nov 25, 2013 | 15.45 | 15.50 | 15.32 | 15.32 | 52,135,344 | -0.14(-0.89%) |
Nov 22, 2013 | 15.42 | 15.48 | 15.35 | 15.45 | 0 | -0.01(-0.05%) |
Nov 21, 2013 | 15.38 | 15.48 | 15.30 | 15.46 | 56,469,784 | +0.17(+1.13%) |
Nov 20, 2013 | 15.46 | 15.46 | 15.28 | 15.29 | 61,511,612 | -0.14(-0.89%) |
Nov 19, 2013 | 15.35 | 15.51 | 15.21 | 15.43 | 79,177,888 | +0.09(+0.61%) |
Nov 18, 2013 | 15.56 | 15.64 | 15.27 | 15.33 | 91,512,424 | -0.18(-1.14%) |
Nov 15, 2013 | 15.45 | 15.62 | 15.31 | 15.51 | 0 | +0.12(+0.80%) |
Nov 14, 2013 | 15.08 | 15.44 | 14.96 | 15.39 | 336,055,456 | -1.89(-10.96%) |
Nov 13, 2013 | 17.00 | 17.28 | 16.93 | 17.28 | 83,067,792 | +0.19(+1.12%) |
Nov 12, 2013 | 16.87 | 17.17 | 16.87 | 17.09 | 52,658,500 | +0.21(+1.22%) |
Nov 11, 2013 | 16.92 | 16.98 | 16.85 | 16.88 | 31,504,952 | -0.05(-0.28%) |
Nov 08, 2013 | 16.77 | 16.94 | 16.62 | 16.93 | 0 | +0.29(+1.73%) |
Nov 07, 2013 | 16.86 | 16.97 | 16.61 | 16.64 | 49,272,916 | -0.12(-0.73%) |
Nov 06, 2013 | 16.71 | 16.83 | 16.58 | 16.77 | 66,990,360 | +0.15(+0.93%) |
Nov 05, 2013 | 16.28 | 16.74 | 16.15 | 16.61 | 64,073,028 | +0.35(+2.15%) |
Nov 04, 2013 | 16.24 | 16.30 | 16.15 | 16.26 | 39,718,196 | +0.01(+0.07%) |