Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 12.53 | 12.54 | 12.43 | 12.43 | 100,077,728 | -0.08(-0.66%) |
Apr 29, 2014 | 12.35 | 12.56 | 12.24 | 12.52 | 189,085,808 | +0.24(+1.94%) |
Apr 28, 2014 | 12.59 | 12.65 | 12.20 | 12.28 | 416,899,712 | -0.82(-6.27%) |
Apr 25, 2014 | 13.22 | 13.33 | 13.08 | 13.10 | 103,039,240 | -0.32(-2.39%) |
Apr 24, 2014 | 13.49 | 13.55 | 13.31 | 13.42 | 87,991,912 | -0.02(-0.18%) |
Apr 23, 2014 | 13.39 | 13.47 | 13.33 | 13.44 | 61,552,700 | +0.07(+0.49%) |
Apr 22, 2014 | 13.21 | 13.42 | 13.17 | 13.38 | 92,495,840 | +0.16(+1.24%) |
Apr 21, 2014 | 13.26 | 13.28 | 13.16 | 13.21 | 62,182,628 | -0.05(-0.37%) |
Apr 17, 2014 | 13.25 | 13.26 | 13.26 | 13.26 | 127,573,240 | +0.02(+0.12%) |
Apr 16, 2014 | 13.30 | 13.32 | 12.96 | 13.25 | 209,535,312 | -0.21(-1.59%) |
Apr 15, 2014 | 13.21 | 13.48 | 13.11 | 13.46 | 163,174,864 | +0.32(+2.44%) |
Apr 14, 2014 | 13.18 | 13.32 | 12.96 | 13.14 | 120,196,472 | +0.19(+1.46%) |
Apr 11, 2014 | 13.02 | 13.16 | 12.83 | 12.95 | 162,876,448 | -0.29(-2.17%) |
Apr 10, 2014 | 13.65 | 13.65 | 13.22 | 13.24 | 117,375,752 | -0.41(-3.01%) |
Apr 09, 2014 | 13.59 | 13.66 | 13.42 | 13.65 | 100,580,696 | +0.15(+1.10%) |
Apr 08, 2014 | 13.44 | 13.55 | 13.34 | 13.50 | 91,751,248 | +0.05(+0.37%) |
Apr 07, 2014 | 13.71 | 13.71 | 13.30 | 13.45 | 156,669,552 | -0.28(-2.03%) |
Apr 04, 2014 | 14.13 | 14.14 | 13.71 | 13.73 | 134,446,064 | -0.35(-2.51%) |
Apr 03, 2014 | 14.13 | 14.16 | 13.99 | 14.08 | 68,248,848 | -0.07(-0.46%) |
Apr 02, 2014 | 14.25 | 14.27 | 14.07 | 14.15 | 79,218,760 | -0.09(-0.63%) |
Apr 01, 2014 | 14.19 | 14.29 | 14.17 | 14.24 | 69,602,448 | +0.11(+0.81%) |
Mar 31, 2014 | 14.08 | 14.18 | 14.06 | 14.12 | 75,006,608 | +0.18(+1.30%) |
Mar 28, 2014 | 14.03 | 14.08 | 13.84 | 13.94 | 97,306,032 | -0.02(-0.18%) |
Mar 27, 2014 | 14.19 | 14.36 | 13.82 | 13.97 | 212,597,904 | -0.14(-0.99%) |
Mar 26, 2014 | 14.27 | 14.29 | 14.11 | 14.11 | 116,552,464 | -0.02(-0.17%) |
Mar 25, 2014 | 14.36 | 14.44 | 14.12 | 14.13 | 119,268,920 | -0.13(-0.92%) |
Mar 24, 2014 | 14.47 | 14.49 | 14.21 | 14.26 | 143,811,200 | -0.16(-1.08%) |
Mar 21, 2014 | 14.81 | 14.81 | 14.42 | 14.42 | 189,993,632 | -0.30(-2.01%) |
Mar 20, 2014 | 14.32 | 14.78 | 14.31 | 14.72 | 201,264,240 | +0.39(+2.75%) |
Mar 19, 2014 | 14.09 | 14.36 | 14.06 | 14.32 | 126,981,944 | +0.21(+1.46%) |
Mar 18, 2014 | 14.08 | 14.14 | 14.02 | 14.12 | 81,649,928 | +0.07(+0.47%) |
Mar 17, 2014 | 13.94 | 14.10 | 13.94 | 14.05 | 97,039,328 | +0.25(+1.84%) |
Mar 14, 2014 | 14.03 | 14.14 | 13.76 | 13.80 | 159,880,976 | -0.30(-2.10%) |
Mar 13, 2014 | 14.24 | 14.35 | 14.02 | 14.09 | 122,347,640 | -0.10(-0.69%) |
Mar 12, 2014 | 14.11 | 14.23 | 14.02 | 14.19 | 101,335,536 | +0.01(+0.06%) |
Mar 11, 2014 | 14.38 | 14.39 | 14.17 | 14.18 | 108,867,080 | -0.16(-1.15%) |
Mar 10, 2014 | 14.18 | 14.35 | 14.17 | 14.35 | 99,242,584 | +0.12(+0.81%) |
Mar 07, 2014 | 14.40 | 14.45 | 14.16 | 14.23 | 133,668,936 | -0.02(-0.12%) |
Mar 06, 2014 | 14.31 | 14.48 | 14.22 | 14.25 | 167,857,552 | +0.08(+0.58%) |
Mar 05, 2014 | 13.79 | 14.22 | 13.78 | 14.17 | 251,595,536 | +0.44(+3.17%) |
Mar 04, 2014 | 13.53 | 13.74 | 13.48 | 13.73 | 122,761,120 | +0.35(+2.64%) |
Mar 03, 2014 | 13.38 | 13.47 | 13.29 | 13.38 | 106,427,816 | -0.19(-1.39%) |
Feb 28, 2014 | 13.53 | 13.67 | 13.41 | 13.57 | 153,903,248 | +0.03(+0.24%) |
Feb 27, 2014 | 13.35 | 13.53 | 13.30 | 13.53 | 86,678,464 | +0.13(+0.98%) |
Feb 26, 2014 | 13.43 | 13.46 | 13.24 | 13.40 | 109,406,168 | -0.01(-0.06%) |
Feb 25, 2014 | 13.54 | 13.59 | 13.39 | 13.41 | 95,463,608 | -0.16(-1.15%) |
Feb 24, 2014 | 13.43 | 13.65 | 13.37 | 13.57 | 125,220,848 | +0.20(+1.47%) |
Feb 21, 2014 | 13.37 | 13.53 | 13.34 | 13.37 | 129,911,792 | -0.01(-0.06%) |
Feb 20, 2014 | 13.31 | 13.43 | 13.28 | 13.38 | 130,772,400 | +0.08(+0.62%) |
Feb 19, 2014 | 13.44 | 13.50 | 13.28 | 13.30 | 167,605,616 | -0.22(-1.64%) |
Feb 18, 2014 | 13.71 | 13.74 | 13.52 | 13.52 | 148,235,120 | -0.19(-1.38%) |
Feb 14, 2014 | 13.74 | 13.71 | 13.71 | 13.71 | 122,676,912 | -0.04(-0.30%) |
Feb 13, 2014 | 13.66 | 13.80 | 13.65 | 13.75 | 116,588,440 | +0.00(+0.00%) |
Feb 12, 2014 | 13.85 | 13.88 | 13.67 | 13.75 | 118,078,696 | -0.11(-0.77%) |
Feb 11, 2014 | 13.73 | 13.89 | 13.65 | 13.85 | 112,486,792 | +0.13(+0.96%) |
Feb 10, 2014 | 13.71 | 13.73 | 13.62 | 13.72 | 116,622,696 | -0.08(-0.59%) |
Feb 07, 2014 | 13.80 | 13.85 | 13.65 | 13.80 | 185,093,872 | +0.11(+0.78%) |
Feb 06, 2014 | 13.50 | 13.73 | 13.49 | 13.70 | 133,967,208 | +0.24(+1.77%) |
Feb 05, 2014 | 13.39 | 13.50 | 13.25 | 13.46 | 134,682,208 | +0.04(+0.31%) |
Feb 04, 2014 | 13.53 | 13.59 | 13.35 | 13.42 | 149,787,680 | +0.00(+0.00%) |