Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 16.15 | 16.17 | 16.08 | 16.15 | 56,212,012 | +0.18(+1.15%) |
Oct 30, 2014 | 15.87 | 16.04 | 15.82 | 15.97 | 50,263,044 | +0.09(+0.55%) |
Oct 29, 2014 | 15.87 | 15.87 | 15.76 | 15.88 | 66,708,780 | +0.04(+0.26%) |
Oct 28, 2014 | 15.71 | 15.85 | 15.71 | 15.84 | 53,481,304 | +0.17(+1.08%) |
Oct 27, 2014 | 15.60 | 15.68 | 15.65 | 15.67 | 32,761,846 | +0.02(+0.13%) |
Oct 24, 2014 | 15.53 | 15.66 | 15.50 | 15.65 | 39,293,520 | +0.15(+0.96%) |
Oct 23, 2014 | 15.53 | 15.60 | 15.47 | 15.50 | 119,393,680 | +0.15(+0.97%) |
Oct 22, 2014 | 15.52 | 15.53 | 15.35 | 15.35 | 68,203,688 | -0.14(-0.92%) |
Oct 21, 2014 | 15.35 | 15.51 | 15.30 | 15.49 | 75,527,232 | +0.28(+1.87%) |
Oct 20, 2014 | 15.09 | 15.22 | 15.09 | 15.21 | 73,064,536 | +0.09(+0.58%) |
Oct 17, 2014 | 15.13 | 15.20 | 15.02 | 15.12 | 78,894,400 | +0.19(+1.27%) |
Oct 16, 2014 | 14.67 | 15.05 | 14.66 | 14.93 | 121,580,848 | +0.00(+0.00%) |
Oct 15, 2014 | 15.22 | 15.08 | 14.60 | 14.93 | 161,160,256 | -0.29(-1.91%) |
Oct 14, 2014 | 15.20 | 15.35 | 15.15 | 15.22 | 93,616,728 | +0.06(+0.40%) |
Oct 13, 2014 | 15.30 | 15.40 | 15.15 | 15.16 | 84,656,368 | -0.14(-0.89%) |
Oct 10, 2014 | 15.39 | 15.56 | 15.29 | 15.30 | 91,398,856 | -0.12(-0.79%) |
Oct 09, 2014 | 15.74 | 15.74 | 15.40 | 15.42 | 132,234,088 | -0.33(-2.11%) |
Oct 08, 2014 | 15.47 | 15.75 | 15.42 | 15.75 | 86,712,416 | +0.29(+1.90%) |
Oct 07, 2014 | 15.68 | 15.68 | 15.45 | 15.46 | 75,659,824 | -0.27(-1.69%) |
Oct 06, 2014 | 15.88 | 15.88 | 15.70 | 15.72 | 48,922,896 | -0.05(-0.30%) |
Oct 03, 2014 | 15.69 | 15.80 | 15.64 | 15.77 | 74,452,664 | +0.22(+1.44%) |
Oct 02, 2014 | 15.51 | 15.61 | 15.41 | 15.55 | 83,346,680 | +0.04(+0.26%) |
Oct 01, 2014 | 15.66 | 15.70 | 15.48 | 15.51 | 75,850,216 | -0.19(-1.21%) |
Sep 30, 2014 | 15.75 | 15.79 | 15.66 | 15.70 | 48,818,056 | -0.03(-0.17%) |
Sep 29, 2014 | 15.62 | 15.76 | 15.62 | 15.72 | 56,577,752 | -0.05(-0.34%) |
Sep 26, 2014 | 15.68 | 15.82 | 15.65 | 15.78 | 58,972,276 | +0.15(+0.95%) |
Sep 25, 2014 | 15.84 | 15.87 | 15.63 | 15.63 | 79,921,688 | -0.26(-1.66%) |
Sep 24, 2014 | 15.84 | 15.90 | 15.77 | 15.89 | 53,065,080 | +0.09(+0.56%) |
Sep 23, 2014 | 15.88 | 15.96 | 15.80 | 15.81 | 47,868,188 | -0.11(-0.68%) |
Sep 22, 2014 | 15.99 | 16.03 | 15.89 | 15.91 | 47,692,720 | -0.11(-0.68%) |
Sep 19, 2014 | 16.15 | 16.18 | 15.98 | 16.02 | 74,570,400 | -0.05(-0.34%) |
Sep 18, 2014 | 16.00 | 16.12 | 15.98 | 16.08 | 76,583,288 | +0.16(+0.98%) |
Sep 17, 2014 | 15.89 | 16.01 | 15.83 | 15.92 | 66,036,072 | +0.07(+0.43%) |
Sep 16, 2014 | 15.75 | 15.89 | 15.74 | 15.85 | 47,341,912 | +0.07(+0.43%) |
Sep 15, 2014 | 15.79 | 15.83 | 15.74 | 15.79 | 30,912,350 | -0.01(-0.04%) |
Sep 12, 2014 | 15.81 | 15.87 | 15.73 | 15.79 | 51,726,496 | -0.01(-0.09%) |
Sep 11, 2014 | 15.71 | 15.82 | 15.70 | 15.81 | 44,137,596 | +0.04(+0.26%) |
Sep 10, 2014 | 15.69 | 15.79 | 15.69 | 15.77 | 46,384,668 | +0.08(+0.52%) |
Sep 09, 2014 | 15.81 | 15.81 | 15.66 | 15.69 | 46,232,952 | -0.16(-1.02%) |
Sep 08, 2014 | 15.83 | 15.91 | 15.79 | 15.85 | 32,202,758 | +0.01(+0.04%) |
Sep 05, 2014 | 15.80 | 15.85 | 15.71 | 15.84 | 36,098,876 | +0.02(+0.13%) |
Sep 04, 2014 | 15.82 | 15.92 | 15.77 | 15.82 | 37,474,716 | +0.01(+0.09%) |
Sep 03, 2014 | 15.89 | 15.91 | 15.77 | 15.81 | 29,056,600 | -0.03(-0.17%) |
Sep 02, 2014 | 15.82 | 15.85 | 15.74 | 15.83 | 43,735,060 | +0.06(+0.38%) |
Aug 29, 2014 | 15.75 | 15.77 | 15.77 | 15.77 | 41,472,820 | +0.07(+0.47%) |
Aug 28, 2014 | 15.67 | 15.72 | 15.64 | 15.70 | 31,091,224 | -0.05(-0.30%) |
Aug 27, 2014 | 15.82 | 15.82 | 15.72 | 15.75 | 26,208,154 | -0.03(-0.21%) |
Aug 26, 2014 | 15.73 | 15.83 | 15.73 | 15.78 | 20,472,350 | +0.03(+0.21%) |
Aug 25, 2014 | 15.69 | 15.79 | 15.69 | 15.75 | 40,775,544 | +0.13(+0.86%) |
Aug 22, 2014 | 15.67 | 15.69 | 15.61 | 15.61 | 36,510,504 | -0.05(-0.34%) |
Aug 21, 2014 | 15.52 | 15.69 | 15.50 | 15.67 | 55,378,452 | +0.18(+1.18%) |
Aug 20, 2014 | 15.42 | 15.53 | 15.41 | 15.48 | 39,261,016 | +0.04(+0.26%) |
Aug 19, 2014 | 15.45 | 15.48 | 15.44 | 15.44 | 29,924,160 | +0.03(+0.18%) |
Aug 18, 2014 | 15.32 | 15.43 | 15.31 | 15.42 | 37,194,428 | +0.17(+1.11%) |
Aug 15, 2014 | 15.39 | 15.39 | 15.16 | 15.25 | 58,937,732 | -0.07(-0.48%) |
Aug 14, 2014 | 15.25 | 15.32 | 15.24 | 15.32 | 32,434,458 | +0.09(+0.62%) |
Aug 13, 2014 | 15.19 | 15.25 | 15.18 | 15.23 | 33,523,086 | +0.07(+0.45%) |
Aug 12, 2014 | 15.08 | 15.20 | 15.08 | 15.16 | 32,579,572 | +0.03(+0.22%) |
Aug 11, 2014 | 15.11 | 15.19 | 15.11 | 15.12 | 33,736,024 | +0.01(+0.09%) |
Aug 08, 2014 | 14.96 | 15.12 | 14.92 | 15.11 | 75,776,416 | +0.15(+0.99%) |
Aug 07, 2014 | 15.10 | 15.13 | 14.92 | 14.96 | 58,956,428 | -0.07(-0.45%) |
Aug 06, 2014 | 14.92 | 15.11 | 14.92 | 15.03 | 54,904,904 | +0.06(+0.41%) |
Aug 05, 2014 | 15.05 | 15.10 | 14.91 | 14.97 | 59,052,824 | -0.16(-1.03%) |
Aug 04, 2014 | 15.06 | 15.15 | 14.99 | 15.12 | 38,704,964 | +0.12(+0.81%) |