Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 16.46 | 16.51 | 16.01 | 16.18 | 63,704,500 | -0.17(-1.05%) |
Sep 29, 2014 | 16.27 | 16.58 | 16.09 | 16.35 | 72,809,544 | -0.09(-0.54%) |
Sep 26, 2014 | 16.55 | 16.65 | 16.40 | 16.44 | 56,982,612 | -0.02(-0.14%) |
Sep 25, 2014 | 16.83 | 17.00 | 16.41 | 16.46 | 72,637,600 | -0.35(-2.06%) |
Sep 24, 2014 | 16.74 | 16.86 | 16.47 | 16.81 | 56,272,076 | +0.12(+0.69%) |
Sep 23, 2014 | 16.35 | 16.92 | 16.33 | 16.69 | 84,894,464 | +0.03(+0.15%) |
Sep 22, 2014 | 17.00 | 17.07 | 16.31 | 16.67 | 123,307,944 | -0.62(-3.58%) |
Sep 19, 2014 | 17.20 | 17.43 | 17.02 | 17.29 | 102,175,704 | -0.30(-1.71%) |
Sep 18, 2014 | 17.56 | 17.71 | 17.49 | 17.59 | 55,435,332 | +0.16(+0.93%) |
Sep 17, 2014 | 17.49 | 17.65 | 17.30 | 17.43 | 77,688,952 | +0.04(+0.25%) |
Sep 16, 2014 | 17.01 | 17.50 | 16.83 | 17.38 | 124,522,976 | +0.46(+2.71%) |
Sep 15, 2014 | 18.29 | 18.29 | 16.61 | 16.92 | 246,941,184 | -1.69(-9.08%) |
Sep 12, 2014 | 18.70 | 18.83 | 18.47 | 18.61 | 49,924,528 | -0.07(-0.40%) |
Sep 11, 2014 | 18.70 | 18.99 | 18.58 | 18.69 | 56,497,708 | -0.05(-0.28%) |
Sep 10, 2014 | 18.63 | 18.76 | 18.24 | 18.74 | 56,749,468 | +0.17(+0.94%) |
Sep 09, 2014 | 18.87 | 19.03 | 18.47 | 18.57 | 68,508,088 | -0.24(-1.29%) |
Sep 08, 2014 | 18.51 | 18.99 | 18.50 | 18.81 | 82,552,752 | +0.31(+1.70%) |
Sep 05, 2014 | 18.84 | 18.86 | 18.17 | 18.49 | 167,642,496 | -0.58(-3.02%) |
Sep 04, 2014 | 18.93 | 19.43 | 18.74 | 19.07 | 125,047,400 | +0.32(+1.72%) |
Sep 03, 2014 | 19.18 | 19.20 | 18.67 | 18.75 | 101,647,536 | -0.20(-1.03%) |
Sep 02, 2014 | 18.37 | 18.99 | 18.29 | 18.94 | 147,602,864 | +0.96(+5.35%) |
Aug 29, 2014 | 17.91 | 17.98 | 17.98 | 17.98 | 96,706,496 | +0.39(+2.21%) |
Aug 28, 2014 | 17.46 | 17.63 | 17.44 | 17.59 | 42,717,432 | +0.04(+0.23%) |
Aug 27, 2014 | 17.57 | 17.58 | 17.35 | 17.55 | 44,824,316 | +0.10(+0.58%) |
Aug 26, 2014 | 17.67 | 17.70 | 17.44 | 17.45 | 57,325,332 | -0.05(-0.31%) |
Aug 25, 2014 | 17.21 | 17.58 | 17.21 | 17.50 | 64,752,176 | +0.38(+2.25%) |
Aug 22, 2014 | 16.97 | 17.13 | 16.84 | 17.12 | 42,554,384 | +0.16(+0.96%) |
Aug 21, 2014 | 17.10 | 17.25 | 16.88 | 16.96 | 43,768,212 | -0.09(-0.54%) |
Aug 20, 2014 | 16.98 | 17.25 | 16.87 | 17.05 | 45,355,544 | -0.07(-0.41%) |
Aug 19, 2014 | 17.26 | 17.29 | 16.77 | 17.12 | 80,093,936 | -0.21(-1.22%) |
Aug 18, 2014 | 17.55 | 17.82 | 17.32 | 17.33 | 87,681,952 | -0.14(-0.79%) |
Aug 15, 2014 | 17.43 | 17.47 | 17.23 | 17.47 | 58,018,108 | +0.04(+0.24%) |
Aug 14, 2014 | 17.50 | 17.53 | 17.10 | 17.43 | 61,872,328 | +0.07(+0.41%) |
Aug 13, 2014 | 17.47 | 17.71 | 17.31 | 17.35 | 103,906,536 | +0.02(+0.13%) |
Aug 12, 2014 | 17.21 | 17.35 | 16.97 | 17.33 | 95,772,144 | +0.04(+0.25%) |
Aug 11, 2014 | 17.03 | 17.58 | 17.00 | 17.29 | 121,456,120 | +0.75(+4.51%) |
Aug 08, 2014 | 16.74 | 16.78 | 16.43 | 16.54 | 76,485,912 | -0.28(-1.69%) |
Aug 07, 2014 | 16.67 | 17.11 | 16.61 | 16.83 | 112,055,352 | +0.23(+1.39%) |
Aug 06, 2014 | 15.93 | 16.76 | 15.91 | 16.60 | 138,617,072 | +0.70(+4.38%) |
Aug 05, 2014 | 15.83 | 16.20 | 15.71 | 15.90 | 80,594,624 | -0.00(-0.01%) |
Aug 04, 2014 | 15.63 | 16.03 | 15.55 | 15.90 | 89,307,488 | +0.35(+2.25%) |
Aug 01, 2014 | 15.07 | 15.83 | 15.07 | 15.55 | 178,471,984 | +0.66(+4.46%) |
Jul 31, 2014 | 15.28 | 15.43 | 14.77 | 14.89 | 110,740,808 | -0.37(-2.45%) |
Jul 30, 2014 | 14.79 | 15.31 | 14.74 | 15.26 | 73,874,472 | +0.26(+1.74%) |
Jul 29, 2014 | 15.11 | 15.22 | 14.99 | 15.00 | 50,784,552 | +0.01(+0.08%) |
Jul 28, 2014 | 14.95 | 15.47 | 14.76 | 14.99 | 97,722,832 | +0.08(+0.56%) |
Jul 25, 2014 | 14.85 | 15.13 | 14.78 | 14.90 | 46,355,744 | +0.00(+0.01%) |
Jul 24, 2014 | 14.88 | 15.01 | 14.72 | 14.90 | 48,706,228 | +0.07(+0.47%) |
Jul 23, 2014 | 14.67 | 14.98 | 14.63 | 14.83 | 46,089,536 | +0.19(+1.33%) |
Jul 22, 2014 | 14.81 | 14.89 | 14.61 | 14.64 | 40,868,924 | -0.06(-0.44%) |
Jul 21, 2014 | 14.48 | 14.88 | 14.45 | 14.70 | 57,285,044 | +0.03(+0.24%) |
Jul 18, 2014 | 14.40 | 14.75 | 14.40 | 14.67 | 63,909,268 | +0.31(+2.14%) |
Jul 17, 2014 | 14.41 | 14.70 | 14.24 | 14.36 | 69,693,776 | -0.12(-0.81%) |
Jul 16, 2014 | 14.79 | 14.99 | 14.45 | 14.48 | 60,562,152 | -0.16(-1.10%) |
Jul 15, 2014 | 15.12 | 15.18 | 14.54 | 14.64 | 85,679,848 | -0.47(-3.14%) |
Jul 14, 2014 | 14.67 | 15.25 | 14.36 | 15.11 | 107,824,792 | +0.57(+3.93%) |
Jul 11, 2014 | 14.71 | 14.77 | 14.51 | 14.54 | 49,606,692 | -0.09(-0.61%) |
Jul 10, 2014 | 14.48 | 14.81 | 14.40 | 14.63 | 72,876,760 | -0.24(-1.61%) |
Jul 09, 2014 | 14.75 | 14.95 | 14.61 | 14.87 | 61,595,020 | +0.27(+1.82%) |
Jul 08, 2014 | 14.58 | 14.73 | 14.28 | 14.60 | 117,497,720 | -0.24(-1.61%) |
Jul 07, 2014 | 15.17 | 15.32 | 14.69 | 14.84 | 88,294,752 | -0.44(-2.87%) |
Jul 03, 2014 | 15.42 | 15.28 | 15.28 | 15.28 | 77,500,496 | -0.01(-0.08%) |
Jul 02, 2014 | 16.04 | 16.16 | 15.14 | 15.29 | 120,299,680 | -0.69(-4.29%) |