Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 14.21 | 14.29 | 14.05 | 14.10 | 31,930,710 | -0.08(-0.57%) |
Sep 29, 2014 | 13.98 | 14.23 | 13.96 | 14.18 | 28,753,616 | -0.06(-0.40%) |
Sep 26, 2014 | 14.06 | 14.30 | 14.03 | 14.24 | 25,434,958 | +0.23(+1.65%) |
Sep 25, 2014 | 14.40 | 14.40 | 14.00 | 14.00 | 67,421,128 | -0.48(-3.30%) |
Sep 24, 2014 | 14.27 | 14.50 | 14.19 | 14.48 | 34,558,796 | +0.22(+1.56%) |
Sep 23, 2014 | 14.32 | 14.44 | 14.25 | 14.26 | 43,468,656 | -0.16(-1.13%) |
Sep 22, 2014 | 14.60 | 14.60 | 14.37 | 14.42 | 44,672,140 | -0.22(-1.51%) |
Sep 19, 2014 | 14.77 | 14.79 | 14.59 | 14.64 | 35,426,344 | -0.03(-0.19%) |
Sep 18, 2014 | 14.61 | 14.68 | 14.57 | 14.67 | 31,307,314 | +0.15(+1.06%) |
Sep 17, 2014 | 14.53 | 14.65 | 14.38 | 14.52 | 50,500,000 | +0.03(+0.22%) |
Sep 16, 2014 | 14.22 | 14.53 | 14.20 | 14.48 | 58,365,836 | +0.22(+1.54%) |
Sep 15, 2014 | 14.29 | 14.31 | 14.18 | 14.26 | 28,262,248 | -0.03(-0.18%) |
Sep 12, 2014 | 14.43 | 14.43 | 14.21 | 14.29 | 43,229,856 | -0.16(-1.14%) |
Sep 11, 2014 | 14.31 | 14.46 | 14.29 | 14.45 | 32,348,464 | +0.02(+0.17%) |
Sep 10, 2014 | 14.34 | 14.44 | 14.24 | 14.43 | 35,241,688 | +0.10(+0.73%) |
Sep 09, 2014 | 14.48 | 14.50 | 14.26 | 14.33 | 40,546,800 | -0.18(-1.24%) |
Sep 08, 2014 | 14.55 | 14.59 | 14.42 | 14.51 | 34,106,220 | -0.08(-0.53%) |
Sep 05, 2014 | 14.44 | 14.59 | 14.34 | 14.58 | 32,483,058 | +0.14(+0.94%) |
Sep 04, 2014 | 14.54 | 14.65 | 14.37 | 14.45 | 42,681,960 | -0.05(-0.36%) |
Sep 03, 2014 | 14.62 | 14.62 | 14.45 | 14.50 | 33,670,132 | -0.01(-0.07%) |
Sep 02, 2014 | 14.57 | 14.57 | 14.40 | 14.51 | 65,026,388 | -0.02(-0.11%) |
Aug 29, 2014 | 14.49 | 14.52 | 14.52 | 14.52 | 49,902,304 | +0.08(+0.56%) |
Aug 28, 2014 | 14.36 | 14.46 | 14.34 | 14.44 | 24,633,408 | -0.02(-0.16%) |
Aug 27, 2014 | 14.49 | 14.51 | 14.42 | 14.47 | 17,342,044 | -0.01(-0.08%) |
Aug 26, 2014 | 14.47 | 14.54 | 14.46 | 14.48 | 19,084,682 | +0.02(+0.16%) |
Aug 25, 2014 | 14.45 | 14.50 | 14.41 | 14.45 | 27,541,692 | +0.15(+1.04%) |
Aug 22, 2014 | 14.33 | 14.38 | 14.25 | 14.31 | 39,476,704 | -0.04(-0.31%) |
Aug 21, 2014 | 14.30 | 14.39 | 14.28 | 14.35 | 23,277,630 | +0.08(+0.55%) |
Aug 20, 2014 | 14.16 | 14.30 | 14.15 | 14.27 | 29,536,940 | +0.08(+0.56%) |
Aug 19, 2014 | 14.11 | 14.22 | 14.09 | 14.19 | 18,378,758 | +0.14(+1.01%) |
Aug 18, 2014 | 13.97 | 14.06 | 13.96 | 14.05 | 58,563,324 | +0.23(+1.66%) |
Aug 15, 2014 | 13.93 | 13.95 | 13.63 | 13.82 | 50,377,108 | -0.00(-0.03%) |
Aug 14, 2014 | 13.74 | 13.82 | 13.72 | 13.82 | 20,937,144 | +0.12(+0.90%) |
Aug 13, 2014 | 13.62 | 13.73 | 13.57 | 13.70 | 27,239,064 | +0.19(+1.41%) |
Aug 12, 2014 | 13.52 | 13.60 | 13.43 | 13.51 | 33,582,016 | -0.04(-0.27%) |
Aug 11, 2014 | 13.57 | 13.67 | 13.54 | 13.55 | 22,573,526 | +0.07(+0.55%) |
Aug 08, 2014 | 13.23 | 13.44 | 13.16 | 13.47 | 28,291,980 | +0.31(+2.33%) |
Aug 07, 2014 | 13.44 | 13.46 | 13.11 | 13.17 | 45,174,436 | -0.14(-1.09%) |
Aug 06, 2014 | 13.18 | 13.43 | 13.18 | 13.31 | 29,182,976 | +0.00(+0.03%) |
Aug 05, 2014 | 13.46 | 13.53 | 13.21 | 13.31 | 46,641,300 | -0.26(-1.94%) |
Aug 04, 2014 | 13.43 | 13.63 | 13.32 | 13.57 | 32,922,910 | +0.19(+1.40%) |
Aug 01, 2014 | 13.39 | 13.56 | 13.25 | 13.38 | 111,666,328 | -0.08(-0.60%) |
Jul 31, 2014 | 13.82 | 13.85 | 13.45 | 13.46 | 57,345,272 | -0.56(-3.99%) |
Jul 30, 2014 | 14.11 | 14.15 | 13.91 | 14.02 | 26,439,200 | +0.01(+0.07%) |
Jul 29, 2014 | 14.19 | 14.23 | 14.01 | 14.01 | 25,260,010 | -0.12(-0.86%) |
Jul 28, 2014 | 14.14 | 14.18 | 13.97 | 14.14 | 22,815,338 | +0.01(+0.05%) |
Jul 25, 2014 | 14.18 | 14.20 | 14.07 | 14.13 | 25,356,144 | -0.13(-0.92%) |
Jul 24, 2014 | 14.29 | 14.32 | 14.24 | 14.26 | 16,377,321 | -0.00(-0.03%) |
Jul 23, 2014 | 14.24 | 14.29 | 14.19 | 14.26 | 14,263,087 | +0.07(+0.47%) |
Jul 22, 2014 | 14.18 | 14.25 | 14.15 | 14.20 | 16,573,040 | +0.12(+0.88%) |
Jul 21, 2014 | 14.04 | 14.10 | 13.95 | 14.07 | 24,645,200 | -0.06(-0.42%) |
Jul 18, 2014 | 13.94 | 14.16 | 13.92 | 14.13 | 26,147,990 | +0.28(+2.02%) |
Jul 17, 2014 | 14.09 | 14.19 | 13.81 | 13.85 | 44,760,984 | -0.33(-2.30%) |
Jul 16, 2014 | 14.19 | 14.21 | 14.09 | 14.18 | 67,715,464 | +0.10(+0.74%) |
Jul 15, 2014 | 14.14 | 14.19 | 13.94 | 14.07 | 28,809,268 | -0.05(-0.35%) |
Jul 14, 2014 | 14.12 | 14.16 | 14.10 | 14.12 | 16,340,207 | +0.14(+1.01%) |
Jul 11, 2014 | 13.93 | 14.00 | 13.87 | 13.98 | 16,089,885 | +0.03(+0.25%) |
Jul 10, 2014 | 13.78 | 14.02 | 13.76 | 13.95 | 25,604,896 | -0.11(-0.79%) |
Jul 09, 2014 | 14.00 | 14.08 | 13.94 | 14.06 | 19,675,866 | +0.13(+0.92%) |
Jul 08, 2014 | 14.06 | 14.07 | 13.86 | 13.93 | 32,166,390 | -0.19(-1.32%) |
Jul 07, 2014 | 14.16 | 14.18 | 14.07 | 14.12 | 22,747,674 | -0.11(-0.75%) |
Jul 03, 2014 | 14.15 | 14.22 | 14.22 | 14.22 | 25,099,810 | +0.15(+1.06%) |
Jul 02, 2014 | 14.04 | 14.11 | 14.04 | 14.07 | 17,061,540 | +0.03(+0.19%) |