Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 14.87 | 15.19 | 14.87 | 15.17 | 81,758,288 | +0.19(+1.25%) |
Apr 29, 2014 | 14.79 | 15.06 | 14.49 | 14.98 | 130,216,432 | +0.19(+1.28%) |
Apr 28, 2014 | 15.16 | 15.18 | 14.37 | 14.79 | 290,078,944 | -0.36(-2.39%) |
Apr 25, 2014 | 15.78 | 15.79 | 15.10 | 15.16 | 324,496,000 | -1.66(-9.88%) |
Apr 24, 2014 | 16.44 | 16.83 | 16.11 | 16.82 | 166,206,352 | +0.63(+3.87%) |
Apr 23, 2014 | 16.61 | 16.62 | 16.13 | 16.19 | 71,255,888 | -0.24(-1.44%) |
Apr 22, 2014 | 16.56 | 16.84 | 16.41 | 16.43 | 74,174,896 | -0.08(-0.47%) |
Apr 21, 2014 | 16.16 | 16.52 | 16.08 | 16.50 | 59,897,480 | +0.30(+1.83%) |
Apr 17, 2014 | 15.95 | 16.21 | 16.21 | 16.21 | 86,186,192 | +0.06(+0.38%) |
Apr 16, 2014 | 16.02 | 16.16 | 15.70 | 16.15 | 85,105,176 | +0.38(+2.40%) |
Apr 15, 2014 | 15.80 | 15.88 | 15.24 | 15.77 | 108,195,032 | +0.01(+0.05%) |
Apr 14, 2014 | 15.85 | 15.99 | 15.53 | 15.76 | 85,963,416 | +0.21(+1.34%) |
Apr 11, 2014 | 15.66 | 15.79 | 15.44 | 15.55 | 146,183,504 | -0.27(-1.70%) |
Apr 10, 2014 | 16.49 | 16.51 | 15.79 | 15.82 | 122,353,968 | -0.73(-4.43%) |
Apr 09, 2014 | 16.39 | 16.57 | 16.09 | 16.55 | 101,204,432 | +0.24(+1.45%) |
Apr 08, 2014 | 16.06 | 16.36 | 15.89 | 16.32 | 131,803,792 | +0.46(+2.93%) |
Apr 07, 2014 | 16.01 | 16.21 | 15.62 | 15.85 | 140,376,144 | -0.26(-1.62%) |
Apr 04, 2014 | 16.72 | 16.73 | 15.74 | 16.11 | 251,281,072 | -0.53(-3.18%) |
Apr 03, 2014 | 17.05 | 17.08 | 16.38 | 16.64 | 127,774,904 | -0.42(-2.44%) |
Apr 02, 2014 | 17.26 | 17.37 | 16.98 | 17.06 | 89,462,520 | -0.05(-0.30%) |
Apr 01, 2014 | 16.86 | 17.18 | 16.86 | 17.11 | 72,085,336 | +0.33(+1.97%) |
Mar 31, 2014 | 17.08 | 17.27 | 16.66 | 16.78 | 85,685,720 | -0.10(-0.57%) |
Mar 28, 2014 | 16.96 | 17.31 | 16.76 | 16.87 | 79,923,144 | -0.01(-0.05%) |
Mar 27, 2014 | 17.12 | 17.16 | 16.51 | 16.88 | 115,466,608 | -0.25(-1.44%) |
Mar 26, 2014 | 17.81 | 17.84 | 17.13 | 17.13 | 82,053,760 | -0.56(-3.19%) |
Mar 25, 2014 | 17.66 | 17.91 | 17.40 | 17.69 | 88,988,368 | +0.14(+0.81%) |
Mar 24, 2014 | 17.96 | 18.03 | 17.39 | 17.55 | 97,133,280 | -0.44(-2.43%) |
Mar 21, 2014 | 18.51 | 18.60 | 17.88 | 17.99 | 108,613,512 | -0.42(-2.26%) |
Mar 20, 2014 | 18.49 | 18.61 | 18.27 | 18.41 | 51,127,284 | -0.21(-1.14%) |
Mar 19, 2014 | 18.89 | 18.91 | 18.43 | 18.62 | 53,025,700 | -0.28(-1.46%) |
Mar 18, 2014 | 18.82 | 18.91 | 18.71 | 18.89 | 49,548,140 | +0.19(+0.99%) |
Mar 17, 2014 | 18.74 | 18.90 | 18.70 | 18.71 | 46,095,800 | +0.06(+0.35%) |
Mar 14, 2014 | 18.60 | 18.88 | 18.53 | 18.64 | 88,251,440 | +0.11(+0.60%) |
Mar 13, 2014 | 18.79 | 19.11 | 18.36 | 18.53 | 136,345,328 | +0.04(+0.23%) |
Mar 12, 2014 | 18.28 | 18.51 | 18.14 | 18.49 | 44,408,384 | +0.09(+0.49%) |
Mar 11, 2014 | 18.51 | 18.60 | 18.32 | 18.40 | 45,008,732 | -0.09(-0.46%) |
Mar 10, 2014 | 18.59 | 18.59 | 18.31 | 18.48 | 42,203,332 | -0.08(-0.41%) |
Mar 07, 2014 | 18.69 | 18.71 | 18.43 | 18.56 | 45,714,408 | -0.00(-0.03%) |
Mar 06, 2014 | 18.66 | 18.72 | 18.40 | 18.56 | 58,643,900 | -0.01(-0.06%) |
Mar 05, 2014 | 18.16 | 18.59 | 18.15 | 18.57 | 76,592,288 | +0.42(+2.33%) |
Mar 04, 2014 | 18.15 | 18.24 | 18.08 | 18.15 | 54,213,928 | +0.21(+1.15%) |
Mar 03, 2014 | 17.89 | 18.01 | 17.68 | 17.95 | 56,096,124 | -0.12(-0.64%) |
Feb 28, 2014 | 17.99 | 18.25 | 17.81 | 18.06 | 77,886,864 | +0.10(+0.55%) |
Feb 27, 2014 | 17.82 | 17.99 | 17.73 | 17.96 | 62,196,316 | +0.02(+0.09%) |
Feb 26, 2014 | 17.95 | 18.19 | 17.82 | 17.95 | 72,530,040 | +0.07(+0.41%) |
Feb 25, 2014 | 17.61 | 18.01 | 17.54 | 17.87 | 75,069,472 | +0.33(+1.86%) |
Feb 24, 2014 | 17.23 | 17.61 | 17.14 | 17.55 | 73,020,104 | +0.25(+1.45%) |
Feb 21, 2014 | 17.58 | 17.67 | 17.30 | 17.30 | 84,440,984 | -0.15(-0.87%) |
Feb 20, 2014 | 17.40 | 17.48 | 17.18 | 17.45 | 69,965,704 | +0.12(+0.70%) |
Feb 19, 2014 | 17.59 | 17.69 | 17.26 | 17.33 | 83,523,488 | -0.31(-1.77%) |
Feb 18, 2014 | 17.72 | 17.74 | 17.43 | 17.64 | 100,183,752 | -0.18(-1.04%) |
Feb 14, 2014 | 17.92 | 17.83 | 17.83 | 17.83 | 70,569,560 | +0.01(+0.04%) |
Feb 13, 2014 | 17.34 | 17.82 | 17.28 | 17.82 | 83,668,408 | +0.40(+2.28%) |
Feb 12, 2014 | 17.78 | 17.85 | 17.28 | 17.42 | 132,016,432 | -0.63(-3.47%) |
Feb 11, 2014 | 18.05 | 18.14 | 17.77 | 18.05 | 64,527,000 | +0.05(+0.25%) |
Feb 10, 2014 | 18.04 | 18.21 | 17.93 | 18.00 | 69,113,000 | -0.01(-0.06%) |
Feb 07, 2014 | 17.91 | 18.05 | 17.58 | 18.01 | 87,148,232 | +0.32(+1.83%) |
Feb 06, 2014 | 17.33 | 17.70 | 17.33 | 17.69 | 66,796,528 | +0.41(+2.35%) |
Feb 05, 2014 | 17.26 | 17.43 | 16.85 | 17.28 | 88,829,352 | -0.07(-0.43%) |
Feb 04, 2014 | 17.44 | 17.66 | 17.16 | 17.36 | 96,456,888 | +0.09(+0.52%) |