Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 13.50 | 13.80 | 13.42 | 13.65 | 84,293,336 | -0.01(-0.09%) |
Jan 30, 2014 | 13.74 | 13.76 | 13.52 | 13.66 | 70,997,360 | +0.02(+0.12%) |
Jan 29, 2014 | 13.27 | 13.74 | 13.11 | 13.64 | 203,015,152 | -0.16(-1.16%) |
Jan 28, 2014 | 13.72 | 13.85 | 13.66 | 13.80 | 61,116,996 | +0.08(+0.57%) |
Jan 27, 2014 | 13.73 | 13.82 | 13.69 | 13.72 | 75,630,744 | +0.04(+0.27%) |
Jan 24, 2014 | 13.85 | 14.04 | 13.69 | 13.69 | 81,584,600 | -0.16(-1.12%) |
Jan 23, 2014 | 13.60 | 13.84 | 13.58 | 13.84 | 69,500,568 | +0.19(+1.38%) |
Jan 22, 2014 | 13.76 | 13.78 | 13.64 | 13.65 | 42,484,644 | -0.09(-0.69%) |
Jan 21, 2014 | 13.86 | 13.92 | 13.60 | 13.75 | 71,779,312 | -0.05(-0.39%) |
Jan 17, 2014 | 13.94 | 13.80 | 13.80 | 13.80 | 58,414,456 | -0.11(-0.77%) |
Jan 16, 2014 | 13.88 | 13.96 | 13.85 | 13.91 | 39,634,672 | +0.07(+0.50%) |
Jan 15, 2014 | 13.71 | 13.92 | 13.71 | 13.84 | 62,967,476 | +0.13(+0.93%) |
Jan 14, 2014 | 13.65 | 13.74 | 13.58 | 13.71 | 55,851,256 | +0.07(+0.54%) |
Jan 13, 2014 | 13.76 | 13.78 | 13.60 | 13.64 | 71,493,480 | -0.13(-0.95%) |
Jan 10, 2014 | 13.82 | 13.85 | 13.72 | 13.77 | 62,021,540 | +0.03(+0.24%) |
Jan 09, 2014 | 14.02 | 14.02 | 13.72 | 13.74 | 88,099,384 | -0.29(-2.04%) |
Jan 08, 2014 | 14.11 | 14.17 | 13.96 | 14.02 | 92,121,920 | -0.10(-0.72%) |
Jan 07, 2014 | 14.20 | 14.21 | 14.11 | 14.12 | 63,574,968 | -0.00(-0.03%) |
Jan 06, 2014 | 14.15 | 14.16 | 14.06 | 14.13 | 51,389,516 | +0.06(+0.46%) |
Jan 03, 2014 | 14.21 | 14.21 | 13.99 | 14.06 | 60,927,520 | -0.06(-0.43%) |
Jan 02, 2014 | 14.24 | 14.26 | 14.12 | 14.12 | 50,013,428 | -0.08(-0.60%) |
Dec 31, 2013 | 14.21 | 14.21 | 14.21 | 14.21 | 45,593,104 | -0.02(-0.11%) |
Dec 30, 2013 | 14.16 | 14.27 | 14.15 | 14.23 | 35,749,396 | +0.01(+0.06%) |
Dec 27, 2013 | 14.17 | 14.25 | 14.13 | 14.22 | 34,922,440 | +0.01(+0.06%) |
Dec 26, 2013 | 14.14 | 14.22 | 14.12 | 14.21 | 27,274,758 | +0.08(+0.60%) |
Dec 24, 2013 | 14.04 | 14.14 | 14.02 | 14.12 | 19,696,840 | +0.11(+0.75%) |
Dec 23, 2013 | 13.93 | 14.05 | 13.91 | 14.02 | 49,230,108 | +0.16(+1.14%) |
Dec 20, 2013 | 13.93 | 13.99 | 13.85 | 13.86 | 84,186,824 | -0.06(-0.44%) |
Dec 19, 2013 | 13.85 | 13.93 | 13.79 | 13.92 | 49,499,380 | +0.03(+0.20%) |
Dec 18, 2013 | 13.68 | 13.92 | 13.59 | 13.89 | 63,904,004 | +0.21(+1.57%) |
Dec 17, 2013 | 13.83 | 13.86 | 13.64 | 13.68 | 58,026,000 | -0.12(-0.88%) |
Dec 16, 2013 | 13.76 | 13.95 | 13.76 | 13.80 | 52,753,400 | +0.12(+0.89%) |
Dec 13, 2013 | 13.68 | 13.72 | 13.58 | 13.68 | 61,527,900 | -0.02(-0.12%) |
Dec 12, 2013 | 13.76 | 13.79 | 13.64 | 13.70 | 54,218,036 | -0.02(-0.18%) |
Dec 11, 2013 | 13.91 | 13.92 | 13.71 | 13.72 | 67,961,792 | -0.18(-1.31%) |
Dec 10, 2013 | 14.06 | 14.11 | 13.90 | 13.90 | 45,500,696 | -0.12(-0.84%) |
Dec 09, 2013 | 13.95 | 14.04 | 13.85 | 14.02 | 44,627,476 | +0.06(+0.46%) |
Dec 06, 2013 | 13.95 | 13.97 | 13.86 | 13.95 | 48,367,320 | +0.11(+0.82%) |
Dec 05, 2013 | 13.91 | 13.97 | 13.82 | 13.84 | 62,078,732 | -0.14(-1.01%) |
Dec 04, 2013 | 13.88 | 14.00 | 13.82 | 13.98 | 67,256,424 | -0.06(-0.40%) |
Dec 03, 2013 | 14.05 | 14.06 | 13.95 | 14.04 | 43,376,664 | -0.02(-0.17%) |
Dec 02, 2013 | 14.22 | 14.23 | 14.06 | 14.06 | 58,653,124 | -0.17(-1.16%) |
Nov 29, 2013 | 14.34 | 14.36 | 14.23 | 14.23 | 22,974,682 | -0.08(-0.56%) |
Nov 27, 2013 | 14.26 | 14.31 | 14.22 | 14.31 | 28,385,470 | +0.05(+0.37%) |
Nov 26, 2013 | 14.31 | 14.36 | 14.25 | 14.26 | 34,809,052 | -0.04(-0.25%) |
Nov 25, 2013 | 14.33 | 14.37 | 14.27 | 14.29 | 34,688,692 | -0.02(-0.14%) |
Nov 22, 2013 | 14.25 | 14.31 | 14.16 | 14.31 | 39,793,292 | +0.05(+0.34%) |
Nov 21, 2013 | 14.33 | 14.38 | 14.22 | 14.27 | 56,955,144 | -0.04(-0.28%) |
Nov 20, 2013 | 14.50 | 14.52 | 14.28 | 14.31 | 43,158,132 | -0.13(-0.90%) |
Nov 19, 2013 | 14.40 | 14.48 | 14.37 | 14.44 | 30,867,778 | +0.05(+0.34%) |
Nov 18, 2013 | 14.33 | 14.40 | 14.29 | 14.39 | 37,200,140 | +0.07(+0.48%) |
Nov 15, 2013 | 14.19 | 14.34 | 14.18 | 14.32 | 43,763,356 | +0.11(+0.77%) |
Nov 14, 2013 | 14.18 | 14.30 | 14.17 | 14.21 | 34,272,004 | -0.00(-0.03%) |
Nov 12, 2013 | 14.21 | 14.27 | 14.13 | 14.21 | 49,259,608 | +0.06(+0.40%) |
Nov 11, 2013 | 14.21 | 14.25 | 14.13 | 14.16 | 30,511,698 | -0.06(-0.40%) |
Nov 08, 2013 | 14.14 | 14.21 | 13.97 | 14.21 | 73,707,720 | +0.02(+0.17%) |
Nov 07, 2013 | 14.48 | 14.48 | 14.16 | 14.19 | 72,393,456 | -0.29(-1.98%) |
Nov 06, 2013 | 14.46 | 14.55 | 14.44 | 14.48 | 51,606,808 | +0.12(+0.82%) |
Nov 05, 2013 | 14.65 | 14.68 | 14.35 | 14.36 | 83,051,456 | -0.37(-2.52%) |
Nov 04, 2013 | 14.73 | 14.75 | 14.62 | 14.73 | 49,531,628 | +0.08(+0.58%) |