Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 14.58 | 14.62 | 14.50 | 14.61 | 57,296,888 | +0.14(+0.96%) |
Oct 30, 2014 | 14.37 | 14.48 | 14.31 | 14.47 | 44,067,112 | +0.05(+0.32%) |
Oct 29, 2014 | 14.43 | 14.53 | 14.33 | 14.43 | 53,958,028 | +0.03(+0.20%) |
Oct 28, 2014 | 14.39 | 14.43 | 14.29 | 14.40 | 62,091,092 | +0.09(+0.64%) |
Oct 27, 2014 | 14.21 | 14.36 | 14.21 | 14.31 | 60,464,440 | +0.10(+0.71%) |
Oct 24, 2014 | 14.10 | 14.23 | 13.97 | 14.21 | 71,141,832 | +0.09(+0.62%) |
Oct 23, 2014 | 14.28 | 14.31 | 14.03 | 14.12 | 133,228,088 | -0.35(-2.43%) |
Oct 22, 2014 | 14.59 | 14.59 | 14.42 | 14.47 | 59,505,344 | -0.05(-0.35%) |
Oct 21, 2014 | 14.37 | 14.54 | 14.30 | 14.52 | 51,909,056 | +0.14(+0.99%) |
Oct 20, 2014 | 14.29 | 14.38 | 14.24 | 14.38 | 36,381,460 | +0.08(+0.59%) |
Oct 17, 2014 | 14.16 | 14.34 | 14.12 | 14.29 | 58,346,636 | +0.18(+1.31%) |
Oct 16, 2014 | 14.10 | 14.19 | 13.95 | 14.11 | 69,671,336 | -0.10(-0.68%) |
Oct 15, 2014 | 14.13 | 14.25 | 13.88 | 14.21 | 115,786,960 | +0.01(+0.09%) |
Oct 14, 2014 | 14.21 | 14.27 | 14.14 | 14.19 | 53,974,908 | +0.01(+0.06%) |
Oct 13, 2014 | 14.33 | 14.40 | 14.18 | 14.18 | 56,341,988 | -0.18(-1.26%) |
Oct 10, 2014 | 14.58 | 14.60 | 14.36 | 14.36 | 69,025,496 | -0.17(-1.18%) |
Oct 09, 2014 | 14.72 | 14.77 | 14.51 | 14.54 | 51,530,860 | -0.21(-1.39%) |
Oct 08, 2014 | 14.65 | 14.75 | 14.52 | 14.74 | 59,972,220 | +0.12(+0.80%) |
Oct 07, 2014 | 14.71 | 14.74 | 14.62 | 14.62 | 51,676,408 | -0.07(-0.45%) |
Oct 06, 2014 | 14.72 | 14.79 | 14.64 | 14.69 | 53,452,576 | +0.05(+0.37%) |
Oct 03, 2014 | 14.60 | 14.97 | 14.52 | 14.64 | 50,198,236 | +0.16(+1.11%) |
Oct 02, 2014 | 14.50 | 14.54 | 14.41 | 14.48 | 59,985,564 | +0.00(+0.03%) |
Oct 01, 2014 | 14.53 | 14.58 | 14.46 | 14.47 | 69,714,672 | -0.12(-0.79%) |
Sep 30, 2014 | 14.60 | 14.65 | 14.53 | 14.59 | 48,375,704 | +0.00(+0.03%) |
Sep 29, 2014 | 14.55 | 14.60 | 14.48 | 14.58 | 36,185,064 | -0.02(-0.14%) |
Sep 26, 2014 | 14.57 | 14.63 | 14.47 | 14.60 | 34,672,648 | +0.08(+0.57%) |
Sep 25, 2014 | 14.66 | 14.67 | 14.48 | 14.52 | 51,304,548 | -0.13(-0.90%) |
Sep 24, 2014 | 14.62 | 14.69 | 14.56 | 14.65 | 32,167,006 | +0.06(+0.40%) |
Sep 23, 2014 | 14.68 | 14.70 | 14.58 | 14.60 | 40,593,828 | -0.10(-0.68%) |
Sep 22, 2014 | 14.68 | 14.72 | 14.61 | 14.69 | 39,663,696 | +0.01(+0.09%) |
Sep 19, 2014 | 14.63 | 14.69 | 14.58 | 14.68 | 52,892,572 | +0.13(+0.88%) |
Sep 18, 2014 | 14.54 | 14.59 | 14.49 | 14.55 | 41,629,520 | +0.06(+0.40%) |
Sep 17, 2014 | 14.50 | 14.57 | 14.42 | 14.50 | 41,408,144 | +0.03(+0.20%) |
Sep 16, 2014 | 14.33 | 14.49 | 14.31 | 14.47 | 37,825,544 | +0.11(+0.75%) |
Sep 15, 2014 | 14.33 | 14.40 | 14.25 | 14.36 | 35,487,028 | +0.08(+0.55%) |
Sep 12, 2014 | 14.42 | 14.45 | 14.22 | 14.28 | 48,847,012 | -0.14(-1.00%) |
Sep 11, 2014 | 14.33 | 14.44 | 14.28 | 14.43 | 38,725,828 | +0.06(+0.43%) |
Sep 10, 2014 | 14.38 | 14.40 | 14.24 | 14.36 | 42,808,860 | +0.02(+0.12%) |
Sep 09, 2014 | 14.50 | 14.51 | 14.30 | 14.35 | 45,382,480 | -0.14(-1.00%) |
Sep 08, 2014 | 14.54 | 14.54 | 14.45 | 14.49 | 26,058,306 | -0.06(-0.40%) |
Sep 05, 2014 | 14.47 | 14.60 | 14.45 | 14.55 | 43,012,060 | +0.09(+0.60%) |
Sep 04, 2014 | 14.48 | 14.49 | 14.41 | 14.46 | 30,158,656 | -0.01(-0.09%) |
Sep 03, 2014 | 14.42 | 14.49 | 14.41 | 14.48 | 31,469,962 | +0.05(+0.37%) |
Sep 02, 2014 | 14.46 | 14.48 | 14.36 | 14.42 | 30,655,282 | -0.05(-0.34%) |
Aug 29, 2014 | 14.38 | 14.47 | 14.47 | 14.47 | 30,702,522 | +0.09(+0.63%) |
Aug 28, 2014 | 14.35 | 14.38 | 14.31 | 14.38 | 25,439,372 | -0.00(-0.03%) |
Aug 27, 2014 | 14.32 | 14.40 | 14.30 | 14.38 | 35,883,636 | +0.10(+0.72%) |
Aug 26, 2014 | 14.32 | 14.34 | 14.26 | 14.28 | 35,767,428 | -0.00(-0.03%) |
Aug 25, 2014 | 14.29 | 14.35 | 14.26 | 14.29 | 41,842,320 | +0.00(+0.03%) |
Aug 22, 2014 | 14.31 | 14.33 | 14.23 | 14.28 | 34,514,432 | -0.06(-0.40%) |
Aug 21, 2014 | 14.29 | 14.38 | 14.29 | 14.34 | 38,489,828 | +0.05(+0.32%) |
Aug 20, 2014 | 14.30 | 14.31 | 14.26 | 14.29 | 30,322,000 | +0.02(+0.15%) |
Aug 19, 2014 | 14.36 | 14.36 | 14.21 | 14.27 | 49,470,712 | -0.07(-0.49%) |
Aug 18, 2014 | 14.43 | 14.45 | 14.31 | 14.34 | 44,678,588 | -0.04(-0.26%) |
Aug 15, 2014 | 14.46 | 14.47 | 14.26 | 14.38 | 65,124,996 | -0.07(-0.49%) |
Aug 14, 2014 | 14.42 | 14.46 | 14.33 | 14.45 | 35,243,828 | +0.09(+0.63%) |
Aug 13, 2014 | 14.38 | 14.40 | 14.28 | 14.36 | 38,535,520 | +0.02(+0.14%) |
Aug 12, 2014 | 14.31 | 14.36 | 14.27 | 14.34 | 37,021,452 | +0.07(+0.49%) |
Aug 11, 2014 | 14.36 | 14.39 | 14.24 | 14.27 | 35,569,740 | +0.00(+0.00%) |
Aug 08, 2014 | 14.20 | 14.28 | 14.15 | 14.27 | 45,347,364 | +0.11(+0.76%) |
Aug 07, 2014 | 14.38 | 14.40 | 14.14 | 14.16 | 50,141,668 | -0.17(-1.18%) |
Aug 06, 2014 | 14.49 | 14.50 | 14.22 | 14.33 | 86,824,368 | -0.20(-1.40%) |
Aug 05, 2014 | 14.64 | 14.68 | 14.49 | 14.53 | 47,095,424 | -0.14(-0.99%) |
Aug 04, 2014 | 14.64 | 14.71 | 14.57 | 14.68 | 51,033,264 | +0.05(+0.37%) |