Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 14.07 | 14.11 | 14.01 | 14.06 | 101,048,728 | +0.11(+0.76%) |
Oct 30, 2014 | 13.90 | 14.03 | 13.80 | 13.95 | 88,543,304 | +0.03(+0.23%) |
Oct 29, 2014 | 13.74 | 13.94 | 13.69 | 13.92 | 121,817,808 | +0.16(+1.13%) |
Oct 28, 2014 | 13.62 | 13.76 | 13.61 | 13.76 | 87,652,504 | +0.17(+1.27%) |
Oct 27, 2014 | 13.67 | 13.70 | 13.70 | 13.59 | 62,842,680 | -0.11(-0.78%) |
Oct 24, 2014 | 13.62 | 13.70 | 13.57 | 13.70 | 51,204,160 | +0.10(+0.72%) |
Oct 23, 2014 | 13.58 | 13.71 | 13.53 | 13.60 | 83,468,824 | +0.16(+1.22%) |
Oct 22, 2014 | 13.59 | 13.68 | 13.41 | 13.44 | 103,954,312 | -0.16(-1.20%) |
Oct 21, 2014 | 13.46 | 13.61 | 13.36 | 13.60 | 95,511,952 | +0.28(+2.09%) |
Oct 20, 2014 | 13.27 | 13.32 | 13.24 | 13.32 | 93,352,560 | +0.04(+0.31%) |
Oct 17, 2014 | 13.31 | 13.44 | 13.24 | 13.28 | 115,146,504 | +0.11(+0.81%) |
Oct 16, 2014 | 12.79 | 13.31 | 12.72 | 13.17 | 180,854,688 | +0.26(+2.03%) |
Oct 15, 2014 | 13.30 | 13.31 | 12.64 | 12.91 | 264,278,688 | -0.62(-4.60%) |
Oct 14, 2014 | 13.53 | 13.62 | 13.40 | 13.53 | 118,788,960 | +0.10(+0.73%) |
Oct 13, 2014 | 13.50 | 13.66 | 13.44 | 13.44 | 113,026,032 | -0.07(-0.49%) |
Oct 10, 2014 | 13.53 | 13.74 | 13.43 | 13.50 | 158,126,592 | -0.09(-0.66%) |
Oct 09, 2014 | 13.96 | 14.02 | 13.56 | 13.59 | 148,080,656 | -0.43(-3.10%) |
Oct 08, 2014 | 13.83 | 14.03 | 13.70 | 14.03 | 123,530,312 | +0.20(+1.42%) |
Oct 07, 2014 | 14.08 | 14.09 | 13.83 | 13.83 | 111,479,256 | -0.34(-2.37%) |
Oct 06, 2014 | 14.23 | 14.26 | 14.11 | 14.17 | 80,795,512 | +0.00(+0.00%) |
Oct 03, 2014 | 14.02 | 14.17 | 13.98 | 14.17 | 135,287,408 | +0.34(+2.43%) |
Oct 02, 2014 | 13.81 | 13.92 | 13.62 | 13.83 | 144,020,400 | +0.05(+0.36%) |
Oct 01, 2014 | 13.99 | 14.00 | 13.76 | 13.78 | 111,324,432 | -0.19(-1.35%) |
Sep 30, 2014 | 13.99 | 14.02 | 13.90 | 13.97 | 100,317,536 | +0.03(+0.24%) |
Sep 29, 2014 | 13.85 | 13.97 | 13.83 | 13.94 | 83,034,288 | -0.02(-0.12%) |
Sep 26, 2014 | 13.85 | 13.97 | 13.84 | 13.95 | 81,516,072 | +0.15(+1.07%) |
Sep 25, 2014 | 14.05 | 14.08 | 13.81 | 13.81 | 127,524,720 | -0.27(-1.92%) |
Sep 24, 2014 | 14.03 | 14.08 | 13.90 | 14.08 | 105,406,656 | +0.11(+0.76%) |
Sep 23, 2014 | 13.97 | 14.09 | 13.95 | 13.97 | 112,091,736 | +0.02(+0.12%) |
Sep 22, 2014 | 14.00 | 14.07 | 13.92 | 13.95 | 133,330,216 | +0.07(+0.47%) |
Sep 19, 2014 | 14.05 | 14.07 | 13.83 | 13.89 | 107,964,568 | -0.07(-0.53%) |
Sep 18, 2014 | 13.83 | 14.05 | 13.82 | 13.96 | 136,588,608 | +0.22(+1.61%) |
Sep 17, 2014 | 13.69 | 13.87 | 13.67 | 13.74 | 101,116,688 | +0.05(+0.36%) |
Sep 16, 2014 | 13.66 | 13.80 | 13.66 | 13.69 | 79,290,704 | -0.02(-0.18%) |
Sep 15, 2014 | 13.76 | 13.87 | 13.62 | 13.71 | 106,546,944 | -0.04(-0.30%) |
Sep 12, 2014 | 13.62 | 13.79 | 13.61 | 13.76 | 142,949,728 | +0.18(+1.33%) |
Sep 11, 2014 | 13.37 | 13.62 | 13.35 | 13.58 | 130,484,720 | +0.17(+1.28%) |
Sep 10, 2014 | 13.24 | 13.44 | 13.22 | 13.40 | 92,241,072 | +0.18(+1.36%) |
Sep 09, 2014 | 13.31 | 13.32 | 13.19 | 13.22 | 100,590,664 | -0.17(-1.28%) |
Sep 08, 2014 | 13.26 | 13.41 | 13.23 | 13.40 | 121,271,240 | +0.27(+2.06%) |
Sep 05, 2014 | 13.15 | 13.17 | 13.03 | 13.13 | 98,834,616 | -0.07(-0.56%) |
Sep 04, 2014 | 13.19 | 13.33 | 13.14 | 13.20 | 68,777,760 | +0.01(+0.06%) |
Sep 03, 2014 | 13.33 | 13.34 | 13.14 | 13.19 | 82,265,872 | -0.10(-0.74%) |
Sep 02, 2014 | 13.18 | 13.30 | 13.12 | 13.29 | 72,718,488 | +0.15(+1.12%) |
Aug 29, 2014 | 13.11 | 13.14 | 13.14 | 13.14 | 61,346,564 | +0.07(+0.50%) |
Aug 28, 2014 | 13.15 | 13.15 | 13.06 | 13.08 | 76,025,664 | -0.16(-1.17%) |
Aug 27, 2014 | 13.37 | 13.39 | 13.18 | 13.23 | 77,192,280 | -0.11(-0.80%) |
Aug 26, 2014 | 13.35 | 13.44 | 13.33 | 13.34 | 89,741,904 | +0.03(+0.25%) |
Aug 25, 2014 | 13.29 | 13.40 | 13.23 | 13.31 | 109,411,160 | +0.13(+0.99%) |
Aug 22, 2014 | 13.20 | 13.31 | 13.11 | 13.17 | 131,788,056 | -0.02(-0.19%) |
Aug 21, 2014 | 12.82 | 13.25 | 12.76 | 13.20 | 216,899,872 | +0.52(+4.12%) |
Aug 20, 2014 | 12.59 | 12.77 | 12.59 | 12.68 | 70,670,344 | +0.06(+0.45%) |
Aug 19, 2014 | 12.68 | 12.78 | 12.61 | 12.62 | 54,861,644 | +0.00(+0.00%) |
Aug 18, 2014 | 12.48 | 12.62 | 12.47 | 12.62 | 67,245,984 | +0.19(+1.51%) |
Aug 15, 2014 | 12.53 | 12.57 | 12.37 | 12.43 | 75,339,192 | -0.08(-0.65%) |
Aug 14, 2014 | 12.46 | 12.51 | 12.46 | 12.51 | 36,644,592 | +0.06(+0.46%) |
Aug 13, 2014 | 12.46 | 12.48 | 12.41 | 12.46 | 42,098,492 | +0.03(+0.26%) |
Aug 12, 2014 | 12.40 | 12.50 | 12.37 | 12.42 | 41,204,940 | -0.01(-0.07%) |
Aug 11, 2014 | 12.46 | 12.47 | 12.37 | 12.43 | 50,799,416 | +0.02(+0.13%) |
Aug 08, 2014 | 12.32 | 12.41 | 12.24 | 12.41 | 66,719,388 | +0.07(+0.53%) |
Aug 07, 2014 | 12.61 | 12.61 | 12.33 | 12.35 | 97,982,064 | -0.07(-0.53%) |
Aug 06, 2014 | 12.37 | 12.55 | 12.37 | 12.41 | 117,313,808 | +0.16(+1.33%) |
Aug 05, 2014 | 12.26 | 12.41 | 12.17 | 12.25 | 79,436,064 | -0.04(-0.33%) |
Aug 04, 2014 | 12.30 | 12.35 | 12.24 | 12.29 | 62,732,504 | +0.06(+0.47%) |