Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 15.15 | 15.22 | 14.92 | 14.96 | 79,922,576 | -0.32(-2.12%) |
Jul 30, 2014 | 15.32 | 15.39 | 15.16 | 15.28 | 48,653,256 | -0.10(-0.63%) |
Jul 29, 2014 | 15.73 | 15.75 | 15.32 | 15.38 | 219,989,248 | +0.40(+2.64%) |
Jul 28, 2014 | 14.94 | 15.03 | 14.92 | 14.98 | 49,002,088 | +0.05(+0.31%) |
Jul 25, 2014 | 14.86 | 15.00 | 14.86 | 14.94 | 44,410,404 | +0.02(+0.11%) |
Jul 24, 2014 | 14.89 | 15.01 | 14.72 | 14.92 | 107,434,680 | -0.16(-1.06%) |
Jul 23, 2014 | 15.09 | 15.11 | 15.05 | 15.08 | 35,764,652 | -0.03(-0.17%) |
Jul 22, 2014 | 15.14 | 15.17 | 15.03 | 15.10 | 43,270,284 | -0.01(-0.06%) |
Jul 21, 2014 | 15.16 | 15.20 | 15.08 | 15.11 | 49,770,880 | -0.09(-0.58%) |
Jul 18, 2014 | 15.21 | 15.21 | 15.13 | 15.20 | 38,387,888 | +0.06(+0.39%) |
Jul 17, 2014 | 15.24 | 15.33 | 15.12 | 15.14 | 45,502,820 | -0.18(-1.15%) |
Jul 16, 2014 | 15.32 | 15.36 | 15.27 | 15.32 | 48,114,316 | +0.09(+0.58%) |
Jul 15, 2014 | 15.11 | 15.28 | 15.10 | 15.23 | 83,242,752 | +0.16(+1.06%) |
Jul 14, 2014 | 15.07 | 15.10 | 15.01 | 15.07 | 29,820,300 | +0.04(+0.28%) |
Jul 11, 2014 | 15.01 | 15.06 | 14.95 | 15.03 | 27,507,016 | +0.03(+0.17%) |
Jul 10, 2014 | 14.87 | 15.03 | 14.87 | 15.00 | 34,701,236 | +0.02(+0.14%) |
Jul 09, 2014 | 15.00 | 15.01 | 14.92 | 14.98 | 37,856,272 | +0.04(+0.25%) |
Jul 08, 2014 | 14.94 | 15.02 | 14.88 | 14.94 | 47,849,064 | +0.00(+0.00%) |
Jul 07, 2014 | 14.89 | 14.98 | 14.87 | 14.94 | 47,171,500 | +0.07(+0.50%) |
Jul 03, 2014 | 14.87 | 14.87 | 14.87 | 14.87 | 28,154,632 | +0.07(+0.48%) |
Jul 02, 2014 | 14.72 | 14.80 | 14.70 | 14.80 | 34,185,608 | +0.08(+0.54%) |
Jul 01, 2014 | 14.62 | 14.74 | 14.58 | 14.72 | 52,268,072 | +0.05(+0.34%) |
Jun 30, 2014 | 14.69 | 14.75 | 14.66 | 14.67 | 46,073,272 | -0.02(-0.14%) |
Jun 27, 2014 | 14.59 | 14.70 | 14.56 | 14.69 | 50,481,084 | +0.06(+0.43%) |
Jun 26, 2014 | 14.65 | 14.65 | 14.56 | 14.63 | 38,046,340 | +0.00(+0.00%) |
Jun 25, 2014 | 14.61 | 14.64 | 14.56 | 14.63 | 36,810,192 | -0.01(-0.08%) |
Jun 24, 2014 | 14.68 | 14.76 | 14.61 | 14.64 | 51,000,048 | -0.04(-0.28%) |
Jun 23, 2014 | 14.76 | 14.76 | 14.63 | 14.68 | 34,941,528 | +0.00(+0.00%) |
Jun 20, 2014 | 14.78 | 14.83 | 14.67 | 14.68 | 69,858,992 | +0.01(+0.08%) |
Jun 19, 2014 | 14.62 | 14.68 | 14.60 | 14.67 | 46,997,544 | +0.07(+0.45%) |
Jun 18, 2014 | 14.53 | 14.61 | 14.51 | 14.60 | 48,365,672 | +0.07(+0.51%) |
Jun 17, 2014 | 14.53 | 14.58 | 14.50 | 14.53 | 41,717,740 | +0.02(+0.11%) |
Jun 16, 2014 | 14.51 | 14.56 | 14.48 | 14.51 | 33,945,316 | -0.02(-0.14%) |
Jun 13, 2014 | 14.49 | 14.58 | 14.43 | 14.53 | 48,148,760 | +0.08(+0.57%) |
Jun 12, 2014 | 14.45 | 14.47 | 14.36 | 14.45 | 45,944,120 | +0.01(+0.06%) |
Jun 11, 2014 | 14.50 | 14.54 | 14.44 | 14.44 | 39,358,312 | -0.05(-0.37%) |
Jun 10, 2014 | 14.49 | 14.56 | 14.46 | 14.50 | 42,231,368 | -0.03(-0.23%) |
Jun 06, 2014 | 14.55 | 14.56 | 14.48 | 14.53 | 41,289,416 | -0.03(-0.23%) |
Jun 05, 2014 | 14.55 | 14.58 | 14.44 | 14.56 | 53,661,680 | +0.02(+0.14%) |
Jun 04, 2014 | 14.60 | 14.60 | 14.50 | 14.54 | 64,709,336 | -0.06(-0.43%) |
Jun 03, 2014 | 14.70 | 14.77 | 14.58 | 14.60 | 53,586,180 | -0.10(-0.68%) |
Jun 02, 2014 | 14.73 | 14.75 | 14.65 | 14.70 | 39,097,592 | -0.01(-0.08%) |
May 30, 2014 | 14.64 | 14.74 | 14.64 | 14.72 | 38,956,516 | +0.03(+0.23%) |
May 29, 2014 | 14.67 | 14.70 | 14.52 | 14.68 | 34,007,736 | +0.02(+0.14%) |
May 28, 2014 | 14.64 | 14.73 | 14.61 | 14.66 | 49,415,760 | +0.05(+0.37%) |
May 27, 2014 | 14.64 | 14.69 | 14.56 | 14.61 | 54,076,000 | -0.05(-0.31%) |
May 23, 2014 | 14.67 | 14.65 | 14.65 | 14.65 | 41,875,232 | -0.04(-0.24%) |
May 22, 2014 | 14.65 | 14.73 | 14.62 | 14.69 | 31,999,790 | +0.06(+0.39%) |
May 21, 2014 | 14.80 | 14.82 | 14.56 | 14.63 | 78,499,104 | -0.10(-0.65%) |
May 20, 2014 | 15.08 | 15.08 | 14.70 | 14.73 | 96,299,584 | -0.37(-2.42%) |
May 19, 2014 | 14.93 | 15.25 | 14.84 | 15.09 | 187,049,472 | -0.15(-0.98%) |
May 16, 2014 | 15.16 | 15.26 | 15.15 | 15.24 | 57,897,980 | +0.09(+0.60%) |
May 15, 2014 | 15.10 | 15.19 | 14.76 | 15.15 | 48,950,572 | +0.05(+0.36%) |
May 14, 2014 | 14.98 | 15.17 | 14.94 | 15.10 | 58,277,612 | +0.08(+0.52%) |
May 13, 2014 | 15.14 | 15.16 | 14.89 | 15.02 | 82,506,408 | -0.15(-1.01%) |
May 12, 2014 | 15.24 | 15.24 | 15.00 | 15.17 | 57,495,652 | +0.05(+0.36%) |
May 09, 2014 | 15.09 | 15.15 | 15.01 | 15.12 | 36,191,176 | +0.02(+0.11%) |
May 08, 2014 | 14.89 | 15.29 | 14.85 | 15.10 | 87,862,448 | +0.27(+1.79%) |
May 07, 2014 | 14.75 | 14.92 | 14.74 | 14.84 | 48,843,972 | +0.11(+0.76%) |
May 06, 2014 | 14.84 | 14.84 | 14.72 | 14.72 | 50,557,304 | -0.11(-0.75%) |
May 05, 2014 | 14.76 | 14.84 | 14.70 | 14.84 | 38,377,600 | +0.05(+0.36%) |
May 02, 2014 | 14.81 | 14.85 | 14.74 | 14.78 | 38,443,440 | +0.02(+0.14%) |