Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 15.26 | 15.29 | 15.07 | 15.27 | 91,035,896 | +0.32(+2.14%) |
Oct 30, 2014 | 14.70 | 14.99 | 14.62 | 14.95 | 81,060,016 | +0.25(+1.68%) |
Oct 29, 2014 | 14.96 | 14.98 | 14.65 | 14.71 | 97,653,176 | -0.07(-0.50%) |
Oct 28, 2014 | 14.49 | 14.88 | 14.49 | 14.78 | 111,493,720 | +0.28(+1.94%) |
Oct 27, 2014 | 14.29 | 14.52 | 14.35 | 14.50 | 118,977,296 | +0.15(+1.01%) |
Oct 24, 2014 | 14.22 | 14.69 | 14.20 | 14.35 | 396,118,240 | -1.31(-8.34%) |
Oct 23, 2014 | 15.67 | 15.84 | 15.57 | 15.66 | 180,135,344 | +0.01(+0.07%) |
Oct 22, 2014 | 15.77 | 15.95 | 15.63 | 15.65 | 62,593,980 | -0.12(-0.75%) |
Oct 21, 2014 | 15.49 | 15.78 | 15.35 | 15.77 | 71,248,640 | +0.46(+2.98%) |
Oct 20, 2014 | 15.15 | 15.33 | 15.10 | 15.31 | 64,775,500 | +0.13(+0.85%) |
Oct 17, 2014 | 15.36 | 15.46 | 15.14 | 15.18 | 88,184,360 | +0.04(+0.26%) |
Oct 16, 2014 | 14.69 | 15.34 | 14.69 | 15.14 | 94,627,120 | -0.16(-1.02%) |
Oct 15, 2014 | 15.22 | 15.39 | 14.96 | 15.30 | 106,925,576 | -0.12(-0.76%) |
Oct 14, 2014 | 15.40 | 15.61 | 15.29 | 15.42 | 67,716,080 | +0.09(+0.61%) |
Oct 13, 2014 | 15.49 | 15.66 | 15.17 | 15.32 | 87,376,576 | -0.25(-1.59%) |
Oct 10, 2014 | 15.70 | 15.89 | 15.57 | 15.57 | 73,686,280 | -0.20(-1.26%) |
Oct 09, 2014 | 16.07 | 16.11 | 15.73 | 15.77 | 71,776,576 | -0.37(-2.27%) |
Oct 08, 2014 | 15.83 | 16.21 | 15.71 | 16.14 | 69,160,176 | +0.29(+1.80%) |
Oct 07, 2014 | 15.97 | 16.10 | 15.83 | 15.85 | 47,310,960 | -0.26(-1.62%) |
Oct 06, 2014 | 16.18 | 16.21 | 15.98 | 16.11 | 45,883,640 | -0.03(-0.17%) |
Oct 03, 2014 | 16.02 | 16.26 | 15.98 | 16.14 | 60,757,820 | +0.22(+1.36%) |
Oct 02, 2014 | 15.85 | 15.93 | 15.57 | 15.92 | 71,078,856 | +0.05(+0.30%) |
Oct 01, 2014 | 16.10 | 16.11 | 15.78 | 15.87 | 61,915,860 | -0.25(-1.54%) |
Sep 30, 2014 | 16.07 | 16.17 | 15.93 | 16.12 | 52,797,340 | +0.03(+0.19%) |
Sep 29, 2014 | 16.02 | 16.19 | 15.95 | 16.09 | 38,589,580 | -0.07(-0.43%) |
Sep 26, 2014 | 16.03 | 16.18 | 15.88 | 16.16 | 72,783,096 | +0.06(+0.40%) |
Sep 25, 2014 | 16.40 | 16.43 | 16.07 | 16.10 | 58,694,920 | -0.31(-1.91%) |
Sep 24, 2014 | 16.21 | 16.47 | 15.98 | 16.41 | 52,911,500 | +0.23(+1.42%) |
Sep 23, 2014 | 16.12 | 16.38 | 16.06 | 16.18 | 47,063,700 | -0.04(-0.27%) |
Sep 22, 2014 | 16.42 | 16.47 | 16.05 | 16.23 | 62,340,480 | -0.34(-2.06%) |
Sep 19, 2014 | 16.38 | 16.64 | 16.28 | 16.57 | 137,727,632 | +0.32(+1.94%) |
Sep 18, 2014 | 16.27 | 16.36 | 16.19 | 16.25 | 51,554,060 | +0.05(+0.31%) |
Sep 17, 2014 | 16.39 | 16.40 | 16.08 | 16.20 | 82,766,696 | -0.19(-1.15%) |
Sep 16, 2014 | 16.05 | 16.47 | 16.00 | 16.39 | 65,303,140 | +0.19(+1.19%) |
Sep 15, 2014 | 16.55 | 16.57 | 15.95 | 16.19 | 80,112,936 | -0.36(-2.20%) |
Sep 12, 2014 | 16.48 | 16.64 | 16.44 | 16.56 | 68,594,536 | +0.03(+0.20%) |
Sep 11, 2014 | 16.50 | 16.65 | 16.32 | 16.53 | 54,405,100 | -0.04(-0.24%) |
Sep 10, 2014 | 16.71 | 16.75 | 16.44 | 16.57 | 75,971,216 | +0.08(+0.48%) |
Sep 09, 2014 | 17.08 | 17.09 | 16.46 | 16.49 | 92,922,616 | -0.63(-3.68%) |
Sep 08, 2014 | 17.23 | 17.29 | 16.95 | 17.12 | 59,181,120 | -0.20(-1.17%) |
Sep 05, 2014 | 17.32 | 17.33 | 17.12 | 17.32 | 42,224,400 | +0.02(+0.12%) |
Sep 04, 2014 | 17.18 | 17.47 | 17.18 | 17.30 | 79,303,440 | +0.35(+2.05%) |
Sep 03, 2014 | 17.13 | 17.16 | 16.88 | 16.95 | 39,949,600 | -0.17(-0.99%) |
Sep 02, 2014 | 17.00 | 17.12 | 16.87 | 17.12 | 46,577,620 | +0.17(+0.99%) |
Aug 29, 2014 | 17.09 | 16.95 | 16.95 | 16.95 | 38,790,000 | -0.05(-0.29%) |
Aug 28, 2014 | 17.00 | 17.08 | 16.94 | 17.00 | 45,094,300 | -0.16(-0.92%) |
Aug 27, 2014 | 17.10 | 17.33 | 17.07 | 17.16 | 59,233,140 | +0.07(+0.39%) |
Aug 26, 2014 | 16.85 | 17.22 | 16.73 | 17.09 | 73,069,976 | +0.39(+2.34%) |
Aug 25, 2014 | 16.66 | 16.84 | 16.66 | 16.70 | 39,214,380 | +0.12(+0.73%) |
Aug 22, 2014 | 16.65 | 16.70 | 16.55 | 16.58 | 44,259,300 | -0.07(-0.40%) |
Aug 21, 2014 | 16.82 | 16.83 | 16.61 | 16.65 | 39,512,840 | -0.14(-0.85%) |
Aug 20, 2014 | 16.73 | 16.84 | 16.73 | 16.79 | 36,213,840 | +0.03(+0.19%) |
Aug 19, 2014 | 16.74 | 16.78 | 16.65 | 16.76 | 34,278,180 | +0.03(+0.18%) |
Aug 18, 2014 | 16.77 | 16.89 | 16.69 | 16.73 | 49,755,720 | +0.05(+0.27%) |
Aug 15, 2014 | 16.70 | 16.75 | 16.43 | 16.68 | 77,958,560 | +0.02(+0.13%) |
Aug 14, 2014 | 16.39 | 16.70 | 16.34 | 16.66 | 68,410,496 | +0.35(+2.12%) |
Aug 13, 2014 | 16.38 | 16.59 | 16.31 | 16.31 | 98,892,200 | +0.35(+2.18%) |
Aug 12, 2014 | 15.94 | 16.07 | 15.85 | 15.97 | 38,322,860 | +0.05(+0.31%) |
Aug 11, 2014 | 15.92 | 16.02 | 15.84 | 15.92 | 49,448,100 | +0.08(+0.48%) |
Aug 08, 2014 | 15.60 | 15.87 | 15.53 | 15.84 | 54,168,320 | +0.27(+1.72%) |
Aug 07, 2014 | 15.76 | 15.79 | 15.48 | 15.57 | 58,738,260 | -0.12(-0.78%) |
Aug 06, 2014 | 15.54 | 15.79 | 15.51 | 15.69 | 45,944,120 | +0.08(+0.50%) |
Aug 05, 2014 | 15.68 | 15.73 | 15.50 | 15.62 | 57,108,140 | -0.07(-0.42%) |
Aug 04, 2014 | 15.44 | 15.81 | 15.43 | 15.68 | 83,678,536 | +0.33(+2.15%) |