Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 16.00 | 16.03 | 15.59 | 15.65 | 103,662,400 | -0.48(-2.95%) |
Jul 30, 2014 | 16.07 | 16.14 | 15.93 | 16.13 | 79,441,520 | +0.13(+0.78%) |
Jul 29, 2014 | 16.10 | 16.14 | 15.97 | 16.00 | 57,699,240 | -0.02(-0.13%) |
Jul 28, 2014 | 16.21 | 16.24 | 15.82 | 16.02 | 118,644,640 | -0.18(-1.11%) |
Jul 25, 2014 | 15.87 | 16.24 | 15.74 | 16.20 | 357,102,784 | -1.73(-9.65%) |
Jul 24, 2014 | 18.00 | 18.24 | 17.93 | 17.93 | 140,842,544 | +0.02(+0.13%) |
Jul 23, 2014 | 17.95 | 18.03 | 17.83 | 17.91 | 53,367,380 | -0.14(-0.75%) |
Jul 22, 2014 | 17.76 | 18.15 | 17.76 | 18.04 | 57,742,740 | +0.05(+0.30%) |
Jul 21, 2014 | 17.91 | 18.09 | 17.84 | 17.99 | 45,531,300 | +0.05(+0.31%) |
Jul 18, 2014 | 17.72 | 17.98 | 17.60 | 17.93 | 68,200,640 | +0.31(+1.76%) |
Jul 17, 2014 | 17.67 | 17.85 | 17.57 | 17.62 | 72,668,296 | -0.17(-0.97%) |
Jul 16, 2014 | 17.78 | 17.97 | 17.65 | 17.80 | 69,894,760 | +0.07(+0.41%) |
Jul 15, 2014 | 17.69 | 17.78 | 17.47 | 17.72 | 82,853,816 | -0.04(-0.25%) |
Jul 14, 2014 | 17.35 | 17.79 | 17.27 | 17.77 | 112,077,360 | +0.46(+2.63%) |
Jul 11, 2014 | 16.74 | 17.35 | 16.74 | 17.31 | 166,181,584 | +0.91(+5.57%) |
Jul 10, 2014 | 16.22 | 16.50 | 16.13 | 16.40 | 53,027,680 | -0.10(-0.62%) |
Jul 09, 2014 | 16.24 | 16.51 | 16.16 | 16.50 | 63,258,480 | +0.31(+1.90%) |
Jul 08, 2014 | 16.66 | 16.69 | 16.07 | 16.19 | 85,390,960 | -0.49(-2.92%) |
Jul 07, 2014 | 16.88 | 16.88 | 16.63 | 16.68 | 42,531,200 | -0.20(-1.17%) |
Jul 03, 2014 | 16.74 | 16.87 | 16.87 | 16.87 | 38,886,000 | +0.23(+1.39%) |
Jul 02, 2014 | 16.66 | 16.84 | 16.58 | 16.64 | 53,564,580 | +0.02(+0.14%) |
Jul 01, 2014 | 16.29 | 16.66 | 16.25 | 16.62 | 63,463,660 | +0.38(+2.34%) |
Jun 30, 2014 | 16.25 | 16.35 | 16.11 | 16.24 | 53,419,200 | +0.01(+0.06%) |
Jun 27, 2014 | 16.29 | 16.33 | 16.16 | 16.23 | 48,392,520 | -0.06(-0.34%) |
Jun 26, 2014 | 16.42 | 16.43 | 16.11 | 16.28 | 53,966,660 | -0.09(-0.53%) |
Jun 25, 2014 | 16.22 | 16.41 | 16.09 | 16.37 | 46,237,600 | +0.16(+1.01%) |
Jun 24, 2014 | 16.38 | 16.49 | 16.14 | 16.21 | 52,505,240 | -0.15(-0.94%) |
Jun 23, 2014 | 16.17 | 16.38 | 16.07 | 16.36 | 51,758,000 | +0.15(+0.94%) |
Jun 20, 2014 | 16.39 | 16.41 | 16.02 | 16.21 | 121,124,200 | -0.14(-0.86%) |
Jun 19, 2014 | 16.76 | 16.95 | 16.30 | 16.35 | 105,736,096 | -0.37(-2.21%) |
Jun 18, 2014 | 16.40 | 16.79 | 16.25 | 16.72 | 126,962,480 | +0.44(+2.69%) |
Jun 17, 2014 | 16.38 | 16.57 | 16.26 | 16.28 | 58,058,700 | -0.10(-0.61%) |
Jun 16, 2014 | 16.24 | 16.43 | 16.18 | 16.38 | 47,883,160 | +0.07(+0.41%) |
Jun 13, 2014 | 16.35 | 16.46 | 16.18 | 16.31 | 55,338,180 | +0.02(+0.11%) |
Jun 12, 2014 | 16.78 | 16.78 | 16.23 | 16.30 | 85,123,360 | -0.46(-2.77%) |
Jun 11, 2014 | 16.80 | 17.04 | 16.69 | 16.76 | 88,647,416 | +0.14(+0.84%) |
Jun 10, 2014 | 16.38 | 16.77 | 16.38 | 16.62 | 72,307,016 | +0.14(+0.83%) |
Jun 06, 2014 | 16.25 | 16.53 | 16.25 | 16.48 | 104,934,456 | +0.30(+1.89%) |
Jun 05, 2014 | 15.40 | 16.40 | 15.35 | 16.18 | 155,844,240 | +0.84(+5.47%) |
Jun 04, 2014 | 15.34 | 15.47 | 15.19 | 15.34 | 42,061,820 | -0.02(-0.13%) |
Jun 03, 2014 | 15.29 | 15.40 | 15.25 | 15.36 | 47,515,240 | -0.08(-0.53%) |
Jun 02, 2014 | 15.63 | 15.63 | 15.35 | 15.44 | 44,039,060 | -0.19(-1.19%) |
May 30, 2014 | 15.72 | 15.73 | 15.38 | 15.63 | 85,212,480 | -0.06(-0.39%) |
May 29, 2014 | 15.52 | 15.74 | 15.51 | 15.69 | 47,243,920 | +0.18(+1.17%) |
May 28, 2014 | 15.47 | 15.69 | 15.37 | 15.51 | 53,864,000 | -0.03(-0.21%) |
May 27, 2014 | 15.72 | 15.73 | 15.37 | 15.54 | 97,209,056 | -0.07(-0.45%) |
May 23, 2014 | 15.27 | 15.61 | 15.61 | 15.61 | 61,058,000 | +0.29(+1.88%) |
May 22, 2014 | 15.25 | 15.43 | 15.15 | 15.32 | 37,255,900 | +0.07(+0.48%) |
May 21, 2014 | 15.11 | 15.30 | 15.08 | 15.25 | 68,041,840 | +0.19(+1.27%) |
May 20, 2014 | 14.86 | 15.22 | 14.84 | 15.06 | 81,651,656 | +0.22(+1.49%) |
May 19, 2014 | 14.79 | 14.95 | 14.69 | 14.84 | 45,682,660 | -0.05(-0.32%) |
May 16, 2014 | 14.64 | 14.94 | 14.58 | 14.88 | 72,752,976 | +0.13(+0.85%) |
May 15, 2014 | 14.90 | 14.96 | 14.52 | 14.76 | 85,928,360 | -0.12(-0.82%) |
May 14, 2014 | 15.12 | 15.23 | 14.83 | 14.88 | 66,417,100 | -0.35(-2.30%) |
May 13, 2014 | 15.13 | 15.28 | 15.04 | 15.23 | 69,952,480 | +0.09(+0.59%) |
May 12, 2014 | 14.71 | 15.17 | 14.71 | 15.14 | 74,411,880 | +0.53(+3.63%) |
May 09, 2014 | 14.53 | 14.68 | 14.22 | 14.61 | 81,259,680 | +0.20(+1.36%) |
May 08, 2014 | 14.54 | 14.79 | 14.36 | 14.42 | 76,787,880 | -0.22(-1.50%) |
May 07, 2014 | 14.78 | 14.82 | 14.33 | 14.64 | 140,153,536 | -0.23(-1.57%) |
May 06, 2014 | 15.48 | 15.49 | 14.85 | 14.87 | 92,292,856 | -0.63(-4.09%) |
May 05, 2014 | 15.32 | 15.51 | 15.25 | 15.50 | 50,166,980 | +0.10(+0.66%) |
May 02, 2014 | 15.52 | 15.66 | 15.22 | 15.40 | 79,904,360 | +0.01(+0.04%) |