Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 14.15 | 14.19 | 14.10 | 14.14 | 100,437,848 | +0.11(+0.76%) |
Oct 30, 2014 | 13.98 | 14.11 | 13.88 | 14.04 | 88,008,024 | +0.03(+0.24%) |
Oct 29, 2014 | 13.82 | 14.03 | 13.77 | 14.00 | 121,081,376 | +0.16(+1.13%) |
Oct 28, 2014 | 13.70 | 13.85 | 13.69 | 13.85 | 87,122,608 | +0.17(+1.27%) |
Oct 27, 2014 | 13.75 | 13.78 | 13.78 | 13.67 | 62,462,772 | -0.11(-0.78%) |
Oct 24, 2014 | 13.71 | 13.78 | 13.65 | 13.78 | 50,894,612 | +0.10(+0.72%) |
Oct 23, 2014 | 13.67 | 13.79 | 13.61 | 13.68 | 82,964,224 | +0.16(+1.22%) |
Oct 22, 2014 | 13.67 | 13.77 | 13.49 | 13.52 | 103,325,872 | -0.16(-1.21%) |
Oct 21, 2014 | 13.54 | 13.69 | 13.44 | 13.68 | 94,934,544 | +0.28(+2.09%) |
Oct 20, 2014 | 13.35 | 13.40 | 13.32 | 13.40 | 92,788,208 | +0.04(+0.31%) |
Oct 17, 2014 | 13.39 | 13.53 | 13.32 | 13.36 | 114,450,400 | +0.11(+0.81%) |
Oct 16, 2014 | 12.87 | 13.39 | 12.79 | 13.25 | 179,761,360 | +0.26(+2.03%) |
Oct 15, 2014 | 13.38 | 13.39 | 12.72 | 12.99 | 262,681,024 | -0.63(-4.60%) |
Oct 14, 2014 | 13.61 | 13.71 | 13.49 | 13.62 | 118,070,840 | +0.10(+0.73%) |
Oct 13, 2014 | 13.58 | 13.74 | 13.52 | 13.52 | 112,342,744 | -0.07(-0.49%) |
Oct 10, 2014 | 13.62 | 13.82 | 13.51 | 13.58 | 157,170,672 | -0.09(-0.66%) |
Oct 09, 2014 | 14.05 | 14.10 | 13.64 | 13.67 | 147,185,456 | -0.44(-3.10%) |
Oct 08, 2014 | 13.91 | 14.11 | 13.78 | 14.11 | 122,783,528 | +0.20(+1.42%) |
Oct 07, 2014 | 14.16 | 14.18 | 13.91 | 13.91 | 110,805,328 | -0.34(-2.37%) |
Oct 06, 2014 | 14.32 | 14.35 | 14.19 | 14.25 | 80,307,080 | +0.00(+0.00%) |
Oct 03, 2014 | 14.10 | 14.26 | 14.06 | 14.25 | 134,469,552 | +0.34(+2.43%) |
Oct 02, 2014 | 13.90 | 14.00 | 13.71 | 13.91 | 143,149,744 | +0.05(+0.36%) |
Oct 01, 2014 | 14.07 | 14.09 | 13.85 | 13.86 | 110,651,440 | -0.19(-1.35%) |
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%) |