Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 14.72 | 14.81 | 14.71 | 14.78 | 56,447,132 | +0.02(+0.14%) |
Apr 29, 2014 | 14.65 | 14.77 | 14.64 | 14.76 | 41,217,096 | +0.14(+0.97%) |
Apr 28, 2014 | 14.71 | 14.75 | 14.48 | 14.62 | 65,126,504 | -0.09(-0.59%) |
Apr 25, 2014 | 14.79 | 14.81 | 14.68 | 14.71 | 42,491,596 | -0.12(-0.82%) |
Apr 24, 2014 | 14.90 | 14.90 | 14.77 | 14.83 | 44,543,788 | -0.01(-0.05%) |
Apr 23, 2014 | 14.79 | 14.85 | 14.77 | 14.83 | 37,776,636 | +0.03(+0.23%) |
Apr 22, 2014 | 14.72 | 14.84 | 14.67 | 14.80 | 39,748,632 | +0.10(+0.69%) |
Apr 21, 2014 | 14.72 | 14.73 | 14.67 | 14.70 | 45,481,916 | -0.01(-0.09%) |
Apr 17, 2014 | 14.71 | 14.71 | 14.71 | 14.71 | 87,594,248 | +0.03(+0.18%) |
Apr 16, 2014 | 14.64 | 14.69 | 14.55 | 14.69 | 58,878,404 | +0.11(+0.79%) |
Apr 15, 2014 | 14.47 | 14.60 | 14.36 | 14.57 | 125,295,752 | +0.13(+0.93%) |
Apr 14, 2014 | 14.49 | 14.51 | 14.29 | 14.44 | 83,483,440 | +0.11(+0.80%) |
Apr 11, 2014 | 14.33 | 14.46 | 14.26 | 14.32 | 118,351,752 | -0.18(-1.21%) |
Apr 10, 2014 | 14.85 | 14.85 | 14.49 | 14.50 | 113,938,808 | -0.34(-2.31%) |
Apr 09, 2014 | 14.76 | 14.85 | 14.69 | 14.84 | 54,170,380 | +0.13(+0.87%) |
Apr 08, 2014 | 14.71 | 14.75 | 14.59 | 14.71 | 67,934,288 | +0.02(+0.14%) |
Apr 07, 2014 | 14.91 | 14.91 | 14.68 | 14.69 | 87,279,208 | -0.23(-1.53%) |
Apr 04, 2014 | 15.15 | 15.18 | 14.91 | 14.92 | 72,661,200 | -0.15(-0.98%) |
Apr 03, 2014 | 15.11 | 15.13 | 15.02 | 15.07 | 56,271,632 | -0.03(-0.18%) |
Apr 02, 2014 | 15.08 | 15.13 | 15.05 | 15.10 | 53,746,128 | +0.03(+0.22%) |
Apr 01, 2014 | 15.08 | 15.11 | 15.02 | 15.06 | 62,341,072 | +0.03(+0.18%) |
Mar 31, 2014 | 14.99 | 15.08 | 14.98 | 15.04 | 49,504,608 | +0.15(+1.04%) |
Mar 28, 2014 | 14.86 | 14.98 | 14.83 | 14.88 | 59,047,412 | +0.06(+0.41%) |
Mar 27, 2014 | 14.87 | 14.93 | 14.74 | 14.82 | 85,733,992 | -0.08(-0.54%) |
Mar 26, 2014 | 15.14 | 15.15 | 14.90 | 14.90 | 73,682,776 | -0.15(-1.03%) |
Mar 25, 2014 | 15.12 | 15.14 | 14.98 | 15.06 | 50,676,732 | -0.01(-0.09%) |
Mar 24, 2014 | 15.12 | 15.16 | 14.98 | 15.07 | 82,470,040 | -0.01(-0.04%) |
Mar 21, 2014 | 15.18 | 15.24 | 15.06 | 15.08 | 99,817,136 | -0.01(-0.06%) |
Mar 20, 2014 | 14.82 | 15.12 | 14.82 | 15.09 | 135,744,944 | +0.23(+1.58%) |
Mar 19, 2014 | 14.87 | 14.96 | 14.74 | 14.85 | 84,610,616 | -0.01(-0.05%) |
Mar 18, 2014 | 14.82 | 14.87 | 14.79 | 14.86 | 53,257,968 | +0.07(+0.50%) |
Mar 17, 2014 | 14.75 | 14.84 | 14.74 | 14.78 | 55,994,968 | +0.15(+1.05%) |
Mar 14, 2014 | 14.67 | 14.79 | 14.62 | 14.63 | 65,896,620 | -0.09(-0.64%) |
Mar 13, 2014 | 14.94 | 14.96 | 14.69 | 14.72 | 84,367,248 | -0.17(-1.13%) |
Mar 12, 2014 | 14.82 | 14.90 | 14.78 | 14.89 | 47,587,904 | -0.03(-0.18%) |
Mar 11, 2014 | 15.04 | 15.05 | 14.88 | 14.92 | 66,889,908 | -0.10(-0.67%) |
Mar 10, 2014 | 14.98 | 15.10 | 14.92 | 15.02 | 35,130,964 | +0.01(+0.05%) |
Mar 07, 2014 | 15.04 | 15.09 | 14.95 | 15.01 | 98,716,536 | +0.07(+0.45%) |
Mar 06, 2014 | 14.90 | 14.98 | 14.89 | 14.94 | 63,062,360 | +0.05(+0.31%) |
Mar 05, 2014 | 14.75 | 14.90 | 14.72 | 14.90 | 70,730,368 | +0.15(+1.05%) |
Mar 04, 2014 | 14.62 | 14.74 | 14.59 | 14.74 | 74,302,776 | +0.30(+2.04%) |
Mar 03, 2014 | 14.43 | 14.47 | 14.35 | 14.45 | 73,632,680 | -0.11(-0.78%) |
Feb 28, 2014 | 14.49 | 14.64 | 14.47 | 14.56 | 83,849,680 | +0.07(+0.51%) |
Feb 27, 2014 | 14.39 | 14.49 | 14.35 | 14.49 | 57,731,912 | +0.07(+0.51%) |
Feb 26, 2014 | 14.47 | 14.48 | 14.34 | 14.41 | 63,005,932 | -0.02(-0.14%) |
Feb 25, 2014 | 14.51 | 14.52 | 14.40 | 14.43 | 59,669,328 | -0.09(-0.60%) |
Feb 24, 2014 | 14.43 | 14.60 | 14.41 | 14.52 | 61,228,808 | +0.11(+0.75%) |
Feb 21, 2014 | 14.41 | 14.47 | 14.36 | 14.41 | 64,282,736 | +0.03(+0.19%) |
Feb 20, 2014 | 14.36 | 14.42 | 14.28 | 14.39 | 47,408,880 | +0.04(+0.28%) |
Feb 19, 2014 | 14.50 | 14.59 | 14.34 | 14.35 | 95,524,224 | -0.20(-1.38%) |
Feb 18, 2014 | 14.53 | 14.57 | 14.48 | 14.55 | 31,678,974 | +0.03(+0.18%) |
Feb 14, 2014 | 14.48 | 14.52 | 14.52 | 14.52 | 55,765,736 | +0.02(+0.14%) |
Feb 13, 2014 | 14.32 | 14.51 | 14.32 | 14.50 | 47,439,024 | +0.05(+0.37%) |
Feb 12, 2014 | 14.47 | 14.51 | 14.39 | 14.45 | 57,821,008 | +0.00(+0.00%) |
Feb 11, 2014 | 14.35 | 14.49 | 14.28 | 14.45 | 55,579,292 | +0.15(+1.03%) |
Feb 10, 2014 | 14.29 | 14.31 | 14.22 | 14.30 | 64,312,224 | +0.01(+0.09%) |
Feb 07, 2014 | 14.17 | 14.30 | 14.13 | 14.29 | 76,334,448 | +0.17(+1.24%) |
Feb 06, 2014 | 13.92 | 14.12 | 13.92 | 14.11 | 59,018,540 | +0.21(+1.55%) |
Feb 05, 2014 | 13.89 | 13.94 | 13.80 | 13.90 | 70,083,840 | -0.01(-0.10%) |
Feb 04, 2014 | 13.84 | 13.98 | 13.80 | 13.91 | 81,500,592 | +0.13(+0.97%) |