Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 13.23 | 13.44 | 13.23 | 13.27 | 8,639,850 | +0.07(+0.52%) |
Nov 26, 2014 | 13.14 | 13.20 | 13.20 | 13.20 | 8,115,000 | +0.11(+0.81%) |
Nov 25, 2014 | 13.24 | 13.29 | 13.08 | 13.10 | 23,020,300 | -0.09(-0.70%) |
Nov 24, 2014 | 13.20 | 13.22 | 12.93 | 13.19 | 22,746,850 | +0.03(+0.25%) |
Nov 21, 2014 | 13.35 | 13.35 | 13.14 | 13.16 | 17,447,800 | -0.10(-0.75%) |
Nov 20, 2014 | 13.15 | 13.28 | 13.12 | 13.26 | 10,587,050 | +0.09(+0.65%) |
Nov 19, 2014 | 13.20 | 13.22 | 13.09 | 13.17 | 11,709,350 | +0.01(+0.07%) |
Nov 18, 2014 | 13.12 | 13.27 | 13.12 | 13.16 | 12,264,500 | -0.00(-0.03%) |
Nov 17, 2014 | 13.36 | 13.39 | 13.15 | 13.17 | 18,359,300 | -0.23(-1.71%) |
Nov 14, 2014 | 13.42 | 13.50 | 13.36 | 13.40 | 13,890,850 | -0.02(-0.14%) |
Nov 13, 2014 | 13.32 | 13.44 | 13.25 | 13.41 | 17,443,500 | +0.13(+0.98%) |
Nov 12, 2014 | 13.10 | 13.38 | 13.09 | 13.29 | 20,945,000 | +0.15(+1.16%) |
Nov 11, 2014 | 12.99 | 13.14 | 12.95 | 13.13 | 17,801,350 | +0.16(+1.20%) |
Nov 10, 2014 | 12.96 | 13.01 | 12.91 | 12.98 | 13,778,500 | -0.00(-0.03%) |
Nov 07, 2014 | 12.95 | 13.03 | 12.85 | 12.98 | 15,041,850 | +0.04(+0.30%) |
Nov 06, 2014 | 12.86 | 12.95 | 12.81 | 12.94 | 11,640,150 | +0.09(+0.70%) |
Nov 05, 2014 | 13.02 | 13.04 | 12.81 | 12.85 | 16,411,250 | -0.10(-0.79%) |
Nov 04, 2014 | 12.81 | 12.99 | 12.76 | 12.95 | 20,390,300 | +0.18(+1.43%) |
Nov 03, 2014 | 12.77 | 12.82 | 12.71 | 12.77 | 15,301,550 | +0.01(+0.08%) |
Oct 31, 2014 | 12.87 | 12.93 | 12.74 | 12.76 | 22,073,300 | -0.03(-0.26%) |
Oct 30, 2014 | 12.81 | 12.90 | 12.75 | 12.79 | 13,190,700 | -0.00(-0.03%) |
Oct 29, 2014 | 12.91 | 12.97 | 12.77 | 12.80 | 22,097,650 | -0.12(-0.93%) |
Oct 28, 2014 | 12.63 | 12.95 | 12.61 | 12.92 | 30,158,950 | +0.31(+2.50%) |
Oct 27, 2014 | 12.29 | 12.67 | 12.32 | 12.60 | 28,304,050 | +0.29(+2.33%) |
Oct 24, 2014 | 12.26 | 12.36 | 12.18 | 12.32 | 24,679,950 | +0.12(+0.95%) |
Oct 23, 2014 | 12.25 | 12.31 | 12.18 | 12.20 | 30,955,450 | +0.02(+0.17%) |
Oct 22, 2014 | 12.23 | 12.39 | 12.15 | 12.18 | 50,113,252 | +0.03(+0.24%) |
Oct 21, 2014 | 12.50 | 12.59 | 12.15 | 12.15 | 112,676,104 | -0.91(-6.96%) |
Oct 20, 2014 | 12.86 | 13.09 | 12.82 | 13.06 | 60,362,552 | +0.23(+1.76%) |
Oct 17, 2014 | 12.96 | 13.09 | 12.76 | 12.83 | 34,375,200 | -0.09(-0.66%) |
Oct 16, 2014 | 12.88 | 13.00 | 12.73 | 12.92 | 24,936,200 | -0.03(-0.22%) |
Oct 15, 2014 | 12.83 | 13.07 | 12.62 | 12.95 | 30,726,650 | -0.08(-0.58%) |
Oct 14, 2014 | 12.91 | 13.04 | 12.78 | 13.02 | 26,725,200 | +0.23(+1.82%) |
Oct 13, 2014 | 13.15 | 13.17 | 12.76 | 12.79 | 24,087,350 | -0.32(-2.45%) |
Oct 10, 2014 | 13.18 | 13.37 | 13.10 | 13.11 | 31,298,050 | -0.10(-0.76%) |
Oct 09, 2014 | 13.41 | 13.47 | 13.15 | 13.21 | 19,606,600 | -0.23(-1.71%) |
Oct 08, 2014 | 13.28 | 13.45 | 13.21 | 13.44 | 18,103,600 | +0.19(+1.40%) |
Oct 07, 2014 | 13.34 | 13.40 | 13.24 | 13.26 | 17,415,800 | -0.17(-1.24%) |
Oct 06, 2014 | 13.54 | 13.64 | 13.41 | 13.42 | 18,967,250 | -0.07(-0.50%) |
Oct 03, 2014 | 13.33 | 13.50 | 13.27 | 13.49 | 20,196,600 | +0.24(+1.80%) |
Oct 02, 2014 | 13.22 | 13.33 | 13.19 | 13.25 | 15,321,500 | +0.01(+0.05%) |
Oct 01, 2014 | 13.33 | 13.35 | 13.12 | 13.24 | 19,359,600 | -0.09(-0.65%) |
Sep 30, 2014 | 13.28 | 13.40 | 13.16 | 13.33 | 23,026,900 | +0.07(+0.55%) |
Sep 29, 2014 | 13.12 | 13.31 | 13.03 | 13.26 | 12,041,150 | +0.04(+0.33%) |
Sep 26, 2014 | 13.07 | 13.30 | 13.07 | 13.22 | 12,676,650 | +0.15(+1.13%) |
Sep 25, 2014 | 13.19 | 13.28 | 13.03 | 13.07 | 13,844,500 | -0.23(-1.70%) |
Sep 24, 2014 | 13.16 | 13.34 | 13.14 | 13.29 | 13,354,000 | +0.20(+1.55%) |
Sep 23, 2014 | 13.09 | 13.18 | 13.08 | 13.09 | 8,226,400 | -0.03(-0.23%) |
Sep 22, 2014 | 13.22 | 13.28 | 13.03 | 13.12 | 14,276,150 | -0.16(-1.20%) |
Sep 19, 2014 | 13.32 | 13.36 | 13.23 | 13.28 | 19,761,050 | -0.00(-0.03%) |
Sep 18, 2014 | 13.11 | 13.31 | 13.05 | 13.29 | 16,995,050 | +0.22(+1.70%) |
Sep 17, 2014 | 13.01 | 13.14 | 12.85 | 13.06 | 26,511,600 | -0.02(-0.15%) |
Sep 16, 2014 | 13.12 | 13.14 | 13.02 | 13.08 | 24,336,950 | -0.03(-0.25%) |
Sep 15, 2014 | 13.29 | 13.30 | 13.00 | 13.12 | 25,950,700 | -0.18(-1.35%) |
Sep 12, 2014 | 13.44 | 13.45 | 13.26 | 13.30 | 15,151,550 | -0.16(-1.18%) |
Sep 11, 2014 | 13.41 | 13.47 | 13.33 | 13.45 | 15,872,350 | +0.03(+0.20%) |
Sep 10, 2014 | 13.46 | 13.54 | 13.28 | 13.43 | 18,329,350 | +0.03(+0.21%) |
Sep 09, 2014 | 13.58 | 13.58 | 13.39 | 13.40 | 14,138,000 | -0.17(-1.24%) |
Sep 08, 2014 | 13.56 | 13.60 | 13.49 | 13.57 | 10,281,500 | +0.01(+0.06%) |
Sep 05, 2014 | 13.60 | 13.63 | 13.53 | 13.56 | 11,997,900 | -0.05(-0.38%) |
Sep 04, 2014 | 13.62 | 13.71 | 13.54 | 13.61 | 13,529,850 | +0.01(+0.06%) |
Sep 03, 2014 | 13.66 | 13.86 | 13.58 | 13.60 | 15,346,050 | -0.06(-0.41%) |