Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 15.40 | 15.47 | 15.17 | 15.20 | 78,636,856 | -0.33(-2.12%) |
Jul 30, 2014 | 15.57 | 15.64 | 15.41 | 15.53 | 47,870,572 | -0.10(-0.63%) |
Jul 29, 2014 | 15.99 | 16.01 | 15.57 | 15.63 | 216,450,288 | +0.40(+2.64%) |
Jul 28, 2014 | 15.18 | 15.28 | 15.16 | 15.23 | 48,213,792 | +0.05(+0.31%) |
Jul 25, 2014 | 15.11 | 15.25 | 15.10 | 15.18 | 43,695,972 | +0.02(+0.11%) |
Jul 24, 2014 | 15.13 | 15.26 | 14.96 | 15.16 | 105,706,376 | -0.16(-1.06%) |
Jul 23, 2014 | 15.33 | 15.36 | 15.29 | 15.33 | 35,189,304 | -0.03(-0.17%) |
Jul 22, 2014 | 15.39 | 15.42 | 15.28 | 15.35 | 42,574,196 | -0.01(-0.06%) |
Jul 21, 2014 | 15.41 | 15.45 | 15.33 | 15.36 | 48,970,216 | -0.09(-0.58%) |
Jul 18, 2014 | 15.45 | 15.46 | 15.38 | 15.45 | 37,770,344 | +0.06(+0.39%) |
Jul 17, 2014 | 15.49 | 15.58 | 15.37 | 15.39 | 44,770,816 | -0.18(-1.15%) |
Jul 16, 2014 | 15.57 | 15.61 | 15.52 | 15.57 | 47,340,300 | +0.09(+0.58%) |
Jul 15, 2014 | 15.36 | 15.53 | 15.34 | 15.48 | 81,903,632 | +0.16(+1.06%) |
Jul 14, 2014 | 15.32 | 15.35 | 15.25 | 15.32 | 29,340,580 | +0.04(+0.28%) |
Jul 11, 2014 | 15.26 | 15.30 | 15.19 | 15.27 | 27,064,510 | +0.03(+0.17%) |
Jul 10, 2014 | 15.11 | 15.28 | 15.11 | 15.25 | 34,142,996 | +0.02(+0.14%) |
Jul 09, 2014 | 15.25 | 15.26 | 15.17 | 15.23 | 37,247,276 | +0.04(+0.25%) |
Jul 08, 2014 | 15.18 | 15.26 | 15.12 | 15.19 | 47,079,316 | +0.00(+0.00%) |
Jul 07, 2014 | 15.14 | 15.22 | 15.12 | 15.19 | 46,412,656 | +0.08(+0.50%) |
Jul 03, 2014 | 15.12 | 15.11 | 15.11 | 15.11 | 27,701,712 | +0.07(+0.48%) |
Jul 02, 2014 | 14.96 | 15.04 | 14.94 | 15.04 | 33,635,668 | +0.08(+0.54%) |
Jul 01, 2014 | 14.86 | 14.98 | 14.82 | 14.96 | 51,427,240 | +0.05(+0.34%) |
Jun 30, 2014 | 14.93 | 14.99 | 14.90 | 14.91 | 45,332,096 | -0.02(-0.14%) |
Jun 27, 2014 | 14.83 | 14.94 | 14.80 | 14.93 | 49,669,000 | +0.06(+0.43%) |
Jun 26, 2014 | 14.89 | 14.89 | 14.80 | 14.87 | 37,434,292 | +0.00(+0.00%) |
Jun 25, 2014 | 14.85 | 14.88 | 14.80 | 14.87 | 36,218,028 | -0.01(-0.08%) |
Jun 24, 2014 | 14.92 | 15.00 | 14.85 | 14.88 | 50,179,616 | -0.04(-0.28%) |
Jun 23, 2014 | 15.00 | 15.00 | 14.87 | 14.92 | 34,379,428 | +0.00(+0.00%) |
Jun 20, 2014 | 15.02 | 15.07 | 14.91 | 14.92 | 68,735,176 | +0.01(+0.09%) |
Jun 19, 2014 | 14.86 | 14.92 | 14.84 | 14.91 | 46,241,500 | +0.07(+0.45%) |
Jun 18, 2014 | 14.77 | 14.85 | 14.74 | 14.84 | 47,587,620 | +0.08(+0.51%) |
Jun 17, 2014 | 14.77 | 14.82 | 14.74 | 14.77 | 41,046,632 | +0.02(+0.11%) |
Jun 16, 2014 | 14.75 | 14.80 | 14.72 | 14.75 | 33,399,242 | -0.02(-0.14%) |
Jun 13, 2014 | 14.72 | 14.82 | 14.67 | 14.77 | 47,374,196 | +0.08(+0.57%) |
Jun 12, 2014 | 14.69 | 14.70 | 14.60 | 14.69 | 45,205,024 | +0.01(+0.06%) |
Jun 11, 2014 | 14.74 | 14.78 | 14.67 | 14.68 | 38,725,160 | -0.05(-0.37%) |
Jun 10, 2014 | 14.72 | 14.80 | 14.70 | 14.73 | 41,552,000 | -0.03(-0.23%) |
Jun 06, 2014 | 14.79 | 14.80 | 14.71 | 14.77 | 40,625,196 | -0.03(-0.23%) |
Jun 05, 2014 | 14.79 | 14.81 | 14.67 | 14.80 | 52,798,432 | +0.02(+0.14%) |
Jun 04, 2014 | 14.84 | 14.84 | 14.74 | 14.78 | 63,668,368 | -0.06(-0.43%) |
Jun 03, 2014 | 14.94 | 15.01 | 14.82 | 14.84 | 52,724,144 | -0.10(-0.68%) |
Jun 02, 2014 | 14.97 | 14.99 | 14.89 | 14.94 | 38,468,632 | -0.01(-0.08%) |
May 30, 2014 | 14.88 | 14.98 | 14.88 | 14.96 | 38,329,828 | +0.03(+0.23%) |
May 29, 2014 | 14.91 | 14.94 | 14.76 | 14.92 | 33,460,656 | +0.02(+0.14%) |
May 28, 2014 | 14.88 | 14.97 | 14.85 | 14.90 | 48,620,816 | +0.05(+0.37%) |
May 27, 2014 | 14.88 | 14.93 | 14.80 | 14.85 | 53,206,088 | -0.05(-0.31%) |
May 23, 2014 | 14.91 | 14.89 | 14.89 | 14.89 | 41,201,588 | -0.04(-0.24%) |
May 22, 2014 | 14.89 | 14.97 | 14.86 | 14.93 | 31,485,014 | +0.06(+0.39%) |
May 21, 2014 | 15.04 | 15.06 | 14.80 | 14.87 | 77,236,296 | -0.10(-0.65%) |
May 20, 2014 | 15.33 | 15.33 | 14.94 | 14.97 | 94,750,424 | -0.37(-2.42%) |
May 19, 2014 | 15.18 | 15.50 | 15.08 | 15.34 | 184,040,432 | -0.15(-0.98%) |
May 16, 2014 | 15.41 | 15.51 | 15.40 | 15.49 | 56,966,584 | +0.09(+0.60%) |
May 15, 2014 | 15.35 | 15.44 | 15.00 | 15.40 | 48,163,112 | +0.05(+0.36%) |
May 14, 2014 | 15.22 | 15.42 | 15.18 | 15.34 | 57,340,104 | +0.08(+0.53%) |
May 13, 2014 | 15.38 | 15.41 | 15.13 | 15.26 | 81,179,136 | -0.16(-1.01%) |
May 12, 2014 | 15.49 | 15.49 | 15.25 | 15.42 | 56,570,728 | +0.05(+0.36%) |
May 09, 2014 | 15.34 | 15.40 | 15.26 | 15.37 | 35,608,976 | +0.02(+0.11%) |
May 08, 2014 | 15.13 | 15.54 | 15.10 | 15.35 | 86,449,016 | +0.27(+1.79%) |
May 07, 2014 | 14.99 | 15.16 | 14.98 | 15.08 | 48,058,224 | +0.11(+0.76%) |
May 06, 2014 | 15.08 | 15.08 | 14.96 | 14.97 | 49,743,996 | -0.11(-0.75%) |
May 05, 2014 | 15.00 | 15.08 | 14.94 | 15.08 | 37,760,224 | +0.05(+0.36%) |
May 02, 2014 | 15.05 | 15.10 | 14.98 | 15.02 | 37,825,008 | +0.02(+0.14%) |