Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 14.08 | 14.10 | 13.99 | 14.05 | 99,711,080 | +0.03(+0.24%) |
Sep 29, 2014 | 13.94 | 14.05 | 13.91 | 14.02 | 82,532,312 | -0.02(-0.12%) |
Sep 26, 2014 | 13.94 | 14.05 | 13.92 | 14.04 | 81,023,280 | +0.15(+1.07%) |
Sep 25, 2014 | 14.14 | 14.16 | 13.89 | 13.89 | 126,753,792 | -0.27(-1.92%) |
Sep 24, 2014 | 14.11 | 14.17 | 13.99 | 14.16 | 104,769,440 | +0.11(+0.76%) |
Sep 23, 2014 | 14.05 | 14.18 | 14.04 | 14.05 | 111,414,104 | +0.02(+0.12%) |
Sep 22, 2014 | 14.09 | 14.15 | 14.00 | 14.04 | 132,524,184 | +0.07(+0.47%) |
Sep 19, 2014 | 14.14 | 14.15 | 13.91 | 13.97 | 107,311,880 | -0.07(-0.53%) |
Sep 18, 2014 | 13.91 | 14.14 | 13.91 | 14.05 | 135,762,880 | +0.22(+1.61%) |
Sep 17, 2014 | 13.77 | 13.96 | 13.75 | 13.82 | 100,505,400 | +0.05(+0.36%) |
Sep 16, 2014 | 13.74 | 13.88 | 13.74 | 13.77 | 78,811,360 | -0.02(-0.18%) |
Sep 15, 2014 | 13.84 | 13.96 | 13.70 | 13.80 | 105,902,832 | -0.04(-0.30%) |
Sep 12, 2014 | 13.70 | 13.87 | 13.69 | 13.84 | 142,085,536 | +0.18(+1.33%) |
Sep 11, 2014 | 13.45 | 13.71 | 13.44 | 13.66 | 129,695,896 | +0.17(+1.28%) |
Sep 10, 2014 | 13.32 | 13.52 | 13.30 | 13.49 | 91,683,440 | +0.18(+1.36%) |
Sep 09, 2014 | 13.39 | 13.40 | 13.27 | 13.30 | 99,982,560 | -0.17(-1.28%) |
Sep 08, 2014 | 13.35 | 13.49 | 13.31 | 13.48 | 120,538,112 | +0.27(+2.06%) |
Sep 05, 2014 | 13.23 | 13.25 | 13.11 | 13.21 | 98,237,120 | -0.07(-0.56%) |
Sep 04, 2014 | 13.27 | 13.41 | 13.22 | 13.28 | 68,361,976 | +0.01(+0.06%) |
Sep 03, 2014 | 13.41 | 13.42 | 13.22 | 13.27 | 81,768,544 | -0.10(-0.74%) |
Sep 02, 2014 | 13.26 | 13.38 | 13.20 | 13.37 | 72,278,880 | +0.15(+1.12%) |
Aug 29, 2014 | 13.19 | 13.22 | 13.22 | 13.22 | 60,975,700 | +0.07(+0.50%) |
Aug 28, 2014 | 13.23 | 13.23 | 13.14 | 13.16 | 75,566,064 | -0.16(-1.17%) |
Aug 27, 2014 | 13.45 | 13.47 | 13.26 | 13.31 | 76,725,632 | -0.11(-0.80%) |
Aug 26, 2014 | 13.43 | 13.53 | 13.41 | 13.42 | 89,199,384 | +0.03(+0.25%) |
Aug 25, 2014 | 13.37 | 13.48 | 13.31 | 13.39 | 108,749,736 | +0.13(+0.99%) |
Aug 22, 2014 | 13.28 | 13.39 | 13.19 | 13.25 | 130,991,352 | -0.02(-0.19%) |
Aug 21, 2014 | 12.89 | 13.33 | 12.84 | 13.28 | 215,588,624 | +0.53(+4.12%) |
Aug 20, 2014 | 12.66 | 12.85 | 12.66 | 12.75 | 70,243,112 | +0.06(+0.45%) |
Aug 19, 2014 | 12.75 | 12.86 | 12.69 | 12.70 | 54,529,984 | +0.00(+0.00%) |
Aug 18, 2014 | 12.56 | 12.70 | 12.55 | 12.70 | 66,839,464 | +0.19(+1.51%) |
Aug 15, 2014 | 12.61 | 12.65 | 12.45 | 12.51 | 74,883,736 | -0.08(-0.65%) |
Aug 14, 2014 | 12.54 | 12.59 | 12.54 | 12.59 | 36,423,064 | +0.06(+0.46%) |
Aug 13, 2014 | 12.53 | 12.55 | 12.49 | 12.53 | 41,843,992 | +0.03(+0.26%) |
Aug 12, 2014 | 12.47 | 12.57 | 12.45 | 12.50 | 40,955,840 | -0.01(-0.07%) |
Aug 11, 2014 | 12.54 | 12.55 | 12.45 | 12.51 | 50,492,316 | +0.02(+0.13%) |
Aug 08, 2014 | 12.39 | 12.49 | 12.32 | 12.49 | 66,316,044 | +0.07(+0.53%) |
Aug 07, 2014 | 12.69 | 12.69 | 12.40 | 12.42 | 97,389,728 | -0.07(-0.53%) |
Aug 06, 2014 | 12.44 | 12.62 | 12.44 | 12.49 | 116,604,608 | +0.16(+1.33%) |
Aug 05, 2014 | 12.33 | 12.49 | 12.24 | 12.33 | 78,955,840 | -0.04(-0.33%) |
Aug 04, 2014 | 12.38 | 12.42 | 12.31 | 12.37 | 62,353,264 | +0.06(+0.47%) |
Aug 01, 2014 | 12.47 | 12.65 | 12.19 | 12.31 | 141,136,960 | -0.22(-1.77%) |
Jul 31, 2014 | 12.69 | 12.78 | 12.53 | 12.53 | 84,264,680 | -0.27(-2.12%) |
Jul 30, 2014 | 12.68 | 12.87 | 12.58 | 12.80 | 101,270,640 | +0.20(+1.56%) |
Jul 29, 2014 | 12.75 | 12.76 | 12.61 | 12.61 | 62,639,584 | -0.13(-1.03%) |
Jul 28, 2014 | 12.81 | 12.83 | 12.70 | 12.74 | 47,840,968 | -0.07(-0.58%) |
Jul 25, 2014 | 12.81 | 12.84 | 12.78 | 12.81 | 43,355,396 | -0.02(-0.19%) |
Jul 24, 2014 | 12.79 | 12.85 | 12.78 | 12.84 | 56,596,972 | +0.08(+0.64%) |
Jul 23, 2014 | 12.75 | 12.84 | 12.75 | 12.75 | 57,373,492 | +0.00(+0.00%) |
Jul 22, 2014 | 12.81 | 12.84 | 12.71 | 12.75 | 70,682,680 | +0.00(+0.00%) |
Jul 21, 2014 | 12.67 | 12.78 | 12.62 | 12.75 | 74,996,848 | +0.02(+0.19%) |
Jul 18, 2014 | 12.55 | 12.74 | 12.53 | 12.73 | 91,097,592 | +0.24(+1.91%) |
Jul 17, 2014 | 12.70 | 12.72 | 12.43 | 12.49 | 139,066,624 | -0.25(-2.00%) |
Jul 16, 2014 | 12.87 | 12.87 | 12.68 | 12.75 | 150,085,312 | -0.25(-1.90%) |
Jul 15, 2014 | 12.94 | 13.02 | 12.87 | 12.99 | 121,382,000 | +0.20(+1.54%) |
Jul 14, 2014 | 12.84 | 12.88 | 12.75 | 12.79 | 71,445,392 | +0.16(+1.24%) |
Jul 11, 2014 | 12.65 | 12.68 | 12.57 | 12.64 | 69,181,128 | -0.05(-0.39%) |
Jul 10, 2014 | 12.60 | 12.76 | 12.53 | 12.69 | 74,353,896 | -0.13(-1.03%) |
Jul 09, 2014 | 12.84 | 12.89 | 12.77 | 12.82 | 56,169,564 | +0.02(+0.13%) |
Jul 08, 2014 | 13.00 | 13.01 | 12.75 | 12.80 | 88,594,008 | -0.30(-2.26%) |
Jul 07, 2014 | 13.14 | 13.15 | 13.01 | 13.10 | 75,418,352 | -0.07(-0.56%) |
Jul 03, 2014 | 13.21 | 13.17 | 13.17 | 13.17 | 85,892,984 | +0.15(+1.14%) |
Jul 02, 2014 | 12.97 | 13.17 | 12.95 | 13.02 | 105,918,160 | +0.21(+1.60%) |