Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 14.92 | 14.99 | 14.70 | 14.73 | 81,143,120 | -0.32(-2.12%) |
Jul 30, 2014 | 15.09 | 15.16 | 14.93 | 15.05 | 49,396,268 | -0.10(-0.63%) |
Jul 29, 2014 | 15.49 | 15.51 | 15.09 | 15.15 | 223,348,832 | +0.39(+2.64%) |
Jul 28, 2014 | 14.72 | 14.81 | 14.69 | 14.76 | 49,750,428 | +0.05(+0.31%) |
Jul 25, 2014 | 14.64 | 14.78 | 14.64 | 14.71 | 45,088,620 | +0.02(+0.11%) |
Jul 24, 2014 | 14.67 | 14.79 | 14.50 | 14.69 | 109,075,376 | -0.16(-1.06%) |
Jul 23, 2014 | 14.86 | 14.89 | 14.82 | 14.85 | 36,310,836 | -0.02(-0.17%) |
Jul 22, 2014 | 14.91 | 14.94 | 14.81 | 14.88 | 43,931,088 | -0.01(-0.06%) |
Jul 21, 2014 | 14.93 | 14.97 | 14.85 | 14.89 | 50,530,960 | -0.09(-0.58%) |
Jul 18, 2014 | 14.98 | 14.98 | 14.90 | 14.97 | 38,974,132 | +0.06(+0.39%) |
Jul 17, 2014 | 15.01 | 15.10 | 14.89 | 14.91 | 46,197,720 | -0.17(-1.15%) |
Jul 16, 2014 | 15.09 | 15.13 | 15.04 | 15.09 | 48,849,100 | +0.09(+0.58%) |
Jul 15, 2014 | 14.88 | 15.05 | 14.87 | 15.00 | 84,514,000 | +0.16(+1.06%) |
Jul 14, 2014 | 14.84 | 14.88 | 14.78 | 14.84 | 30,275,702 | +0.04(+0.28%) |
Jul 11, 2014 | 14.79 | 14.83 | 14.72 | 14.80 | 27,927,092 | +0.02(+0.17%) |
Jul 10, 2014 | 14.65 | 14.81 | 14.65 | 14.78 | 35,231,176 | +0.02(+0.14%) |
Jul 09, 2014 | 14.78 | 14.79 | 14.70 | 14.76 | 38,434,396 | +0.04(+0.25%) |
Jul 08, 2014 | 14.71 | 14.79 | 14.66 | 14.72 | 48,579,792 | +0.00(+0.00%) |
Jul 07, 2014 | 14.67 | 14.75 | 14.65 | 14.72 | 47,891,884 | +0.07(+0.50%) |
Jul 03, 2014 | 14.65 | 14.65 | 14.65 | 14.65 | 28,584,600 | +0.07(+0.48%) |
Jul 02, 2014 | 14.50 | 14.58 | 14.48 | 14.58 | 34,707,680 | +0.08(+0.54%) |
Jul 01, 2014 | 14.40 | 14.52 | 14.36 | 14.50 | 53,066,292 | +0.05(+0.34%) |
Jun 30, 2014 | 14.47 | 14.53 | 14.44 | 14.45 | 46,776,888 | -0.02(-0.14%) |
Jun 27, 2014 | 14.37 | 14.48 | 14.34 | 14.47 | 51,252,012 | +0.06(+0.43%) |
Jun 26, 2014 | 14.43 | 14.43 | 14.34 | 14.41 | 38,627,368 | +0.00(+0.00%) |
Jun 25, 2014 | 14.39 | 14.42 | 14.34 | 14.41 | 37,372,344 | -0.01(-0.09%) |
Jun 24, 2014 | 14.46 | 14.54 | 14.39 | 14.42 | 51,778,904 | -0.04(-0.28%) |
Jun 23, 2014 | 14.54 | 14.54 | 14.41 | 14.46 | 35,475,144 | +0.00(+0.00%) |
Jun 20, 2014 | 14.56 | 14.61 | 14.45 | 14.46 | 70,925,856 | +0.01(+0.09%) |
Jun 19, 2014 | 14.40 | 14.46 | 14.38 | 14.45 | 47,715,276 | +0.07(+0.45%) |
Jun 18, 2014 | 14.31 | 14.39 | 14.29 | 14.38 | 49,104,296 | +0.07(+0.51%) |
Jun 17, 2014 | 14.31 | 14.36 | 14.28 | 14.31 | 42,354,840 | +0.02(+0.11%) |
Jun 16, 2014 | 14.29 | 14.34 | 14.26 | 14.29 | 34,463,716 | -0.02(-0.14%) |
Jun 13, 2014 | 14.27 | 14.36 | 14.21 | 14.32 | 48,884,068 | +0.08(+0.57%) |
Jun 12, 2014 | 14.24 | 14.25 | 14.15 | 14.23 | 46,645,764 | +0.01(+0.06%) |
Jun 11, 2014 | 14.28 | 14.32 | 14.22 | 14.23 | 39,959,376 | -0.05(-0.37%) |
Jun 10, 2014 | 14.27 | 14.34 | 14.25 | 14.28 | 42,876,312 | -0.03(-0.23%) |
Jun 06, 2014 | 14.33 | 14.34 | 14.26 | 14.31 | 41,919,972 | -0.03(-0.23%) |
Jun 05, 2014 | 14.33 | 14.36 | 14.22 | 14.34 | 54,481,180 | +0.02(+0.14%) |
Jun 04, 2014 | 14.38 | 14.38 | 14.28 | 14.32 | 65,697,556 | -0.06(-0.43%) |
Jun 03, 2014 | 14.48 | 14.55 | 14.36 | 14.38 | 54,404,532 | -0.10(-0.68%) |
Jun 02, 2014 | 14.51 | 14.53 | 14.43 | 14.48 | 39,694,676 | -0.01(-0.08%) |
May 30, 2014 | 14.42 | 14.52 | 14.42 | 14.49 | 39,551,448 | +0.03(+0.23%) |
May 29, 2014 | 14.45 | 14.48 | 14.30 | 14.46 | 34,527,088 | +0.02(+0.14%) |
May 28, 2014 | 14.42 | 14.51 | 14.39 | 14.44 | 50,170,420 | +0.05(+0.37%) |
May 27, 2014 | 14.42 | 14.47 | 14.34 | 14.39 | 54,901,832 | -0.04(-0.31%) |
May 23, 2014 | 14.45 | 14.43 | 14.43 | 14.43 | 42,514,736 | -0.04(-0.24%) |
May 22, 2014 | 14.43 | 14.51 | 14.40 | 14.47 | 32,488,480 | +0.06(+0.39%) |
May 21, 2014 | 14.58 | 14.59 | 14.34 | 14.41 | 79,697,912 | -0.09(-0.65%) |
May 20, 2014 | 14.85 | 14.85 | 14.47 | 14.51 | 97,770,232 | -0.36(-2.42%) |
May 19, 2014 | 14.71 | 15.02 | 14.62 | 14.87 | 189,906,032 | -0.15(-0.98%) |
May 16, 2014 | 14.94 | 15.03 | 14.92 | 15.01 | 58,782,180 | +0.09(+0.60%) |
May 15, 2014 | 14.88 | 14.96 | 14.54 | 14.92 | 49,698,128 | +0.05(+0.36%) |
May 14, 2014 | 14.75 | 14.94 | 14.72 | 14.87 | 59,167,604 | +0.08(+0.52%) |
May 13, 2014 | 14.91 | 14.93 | 14.67 | 14.79 | 83,766,416 | -0.15(-1.01%) |
May 12, 2014 | 15.01 | 15.01 | 14.78 | 14.94 | 58,373,704 | +0.05(+0.36%) |
May 09, 2014 | 14.87 | 14.92 | 14.79 | 14.89 | 36,743,876 | +0.02(+0.11%) |
May 08, 2014 | 14.67 | 15.06 | 14.63 | 14.88 | 89,204,248 | +0.26(+1.79%) |
May 07, 2014 | 14.53 | 14.70 | 14.52 | 14.61 | 49,589,900 | +0.11(+0.76%) |
May 06, 2014 | 14.61 | 14.61 | 14.50 | 14.50 | 51,329,396 | -0.11(-0.76%) |
May 05, 2014 | 14.54 | 14.61 | 14.48 | 14.61 | 38,963,692 | +0.05(+0.37%) |
May 02, 2014 | 14.59 | 14.63 | 14.52 | 14.56 | 39,030,536 | +0.02(+0.14%) |