Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 15.97 | 16.30 | 15.93 | 16.00 | 72,381,760 | +0.07(+0.42%) |
Jun 27, 2014 | 15.65 | 16.00 | 15.63 | 15.94 | 84,581,800 | +0.23(+1.47%) |
Jun 26, 2014 | 15.81 | 16.03 | 15.61 | 15.71 | 76,717,912 | -0.09(-0.54%) |
Jun 25, 2014 | 15.54 | 15.84 | 15.35 | 15.79 | 86,896,512 | +0.29(+1.89%) |
Jun 24, 2014 | 15.93 | 16.13 | 15.44 | 15.50 | 121,076,352 | -0.31(-1.99%) |
Jun 23, 2014 | 15.30 | 15.93 | 15.21 | 15.81 | 116,380,192 | +0.51(+3.32%) |
Jun 20, 2014 | 15.23 | 15.42 | 15.08 | 15.31 | 73,621,152 | +0.12(+0.79%) |
Jun 19, 2014 | 15.26 | 15.69 | 15.13 | 15.19 | 131,731,632 | +0.04(+0.30%) |
Jun 18, 2014 | 15.43 | 15.45 | 15.07 | 15.14 | 103,773,848 | -0.30(-1.96%) |
Jun 17, 2014 | 14.94 | 15.70 | 14.86 | 15.44 | 198,509,552 | +0.47(+3.14%) |
Jun 16, 2014 | 13.78 | 15.03 | 13.75 | 14.97 | 197,574,496 | +1.21(+8.81%) |
Jun 13, 2014 | 13.65 | 13.79 | 13.44 | 13.76 | 53,201,832 | +0.19(+1.42%) |
Jun 12, 2014 | 13.67 | 13.99 | 13.51 | 13.57 | 89,853,088 | -0.06(-0.46%) |
Jun 11, 2014 | 13.43 | 13.67 | 13.28 | 13.63 | 59,570,292 | +0.14(+1.07%) |
Jun 10, 2014 | 13.63 | 13.80 | 13.44 | 13.49 | 52,661,516 | -0.39(-2.82%) |
Jun 06, 2014 | 13.98 | 14.05 | 13.81 | 13.88 | 46,123,496 | +0.08(+0.61%) |
Jun 05, 2014 | 13.63 | 13.95 | 13.60 | 13.79 | 60,700,632 | +0.19(+1.43%) |
Jun 04, 2014 | 13.62 | 13.75 | 13.36 | 13.60 | 51,389,652 | -0.06(-0.46%) |
Jun 03, 2014 | 13.57 | 13.87 | 13.51 | 13.66 | 57,733,108 | +0.02(+0.12%) |
Jun 02, 2014 | 13.82 | 13.96 | 13.44 | 13.65 | 69,715,240 | -0.20(-1.48%) |
May 30, 2014 | 14.02 | 14.32 | 13.80 | 13.85 | 83,791,016 | -0.16(-1.18%) |
May 29, 2014 | 14.04 | 14.17 | 13.85 | 14.02 | 55,325,456 | +0.00(+0.00%) |
May 28, 2014 | 14.00 | 14.18 | 13.68 | 14.02 | 82,373,816 | -0.09(-0.62%) |
May 27, 2014 | 13.90 | 14.26 | 13.85 | 14.10 | 80,085,984 | +0.28(+2.05%) |
May 23, 2014 | 13.64 | 13.82 | 13.82 | 13.82 | 60,101,996 | +0.13(+0.96%) |
May 22, 2014 | 13.36 | 13.79 | 13.30 | 13.69 | 75,554,472 | +0.39(+2.94%) |
May 21, 2014 | 13.08 | 13.32 | 12.99 | 13.30 | 79,067,712 | +0.28(+2.13%) |
May 20, 2014 | 13.13 | 13.29 | 12.87 | 13.02 | 82,871,528 | -0.05(-0.40%) |
May 19, 2014 | 12.71 | 13.13 | 12.67 | 13.07 | 68,372,952 | +0.30(+2.36%) |
May 16, 2014 | 12.60 | 12.80 | 12.51 | 12.77 | 67,339,680 | +0.20(+1.57%) |
May 15, 2014 | 12.67 | 12.84 | 12.35 | 12.57 | 90,465,104 | -0.14(-1.06%) |
May 14, 2014 | 12.60 | 12.90 | 12.47 | 12.71 | 81,036,880 | +0.03(+0.24%) |
May 13, 2014 | 12.25 | 12.76 | 12.20 | 12.68 | 106,240,720 | +0.37(+2.97%) |
May 12, 2014 | 12.26 | 12.48 | 11.99 | 12.31 | 104,837,168 | +0.16(+1.32%) |
May 09, 2014 | 11.99 | 12.23 | 11.81 | 12.15 | 127,427,376 | +0.24(+2.06%) |
May 08, 2014 | 12.13 | 12.96 | 11.87 | 11.91 | 300,100,064 | -1.52(-11.30%) |
May 07, 2014 | 13.98 | 14.01 | 13.15 | 13.42 | 138,726,416 | -0.40(-2.86%) |
May 06, 2014 | 14.44 | 14.58 | 13.79 | 13.82 | 84,214,720 | -0.62(-4.31%) |
May 05, 2014 | 13.97 | 14.51 | 13.90 | 14.44 | 77,103,128 | +0.38(+2.70%) |
May 02, 2014 | 13.91 | 14.09 | 13.77 | 14.06 | 61,370,908 | +0.21(+1.53%) |
May 01, 2014 | 13.81 | 14.27 | 13.71 | 13.85 | 81,488,752 | -0.01(-0.08%) |
Apr 30, 2014 | 13.57 | 13.88 | 13.42 | 13.86 | 66,359,740 | +0.06(+0.47%) |
Apr 29, 2014 | 13.21 | 13.81 | 13.04 | 13.79 | 86,616,104 | +0.56(+4.24%) |
Apr 28, 2014 | 13.33 | 13.59 | 12.70 | 13.23 | 105,282,488 | -0.09(-0.67%) |
Apr 25, 2014 | 13.47 | 13.78 | 13.18 | 13.32 | 104,949,864 | -0.53(-3.85%) |
Apr 24, 2014 | 14.05 | 14.19 | 13.55 | 13.86 | 82,318,000 | -0.01(-0.06%) |
Apr 23, 2014 | 14.42 | 14.45 | 13.80 | 13.87 | 108,638,232 | -0.71(-4.87%) |
Apr 22, 2014 | 13.76 | 14.62 | 13.67 | 14.58 | 146,838,272 | +0.95(+6.98%) |
Apr 21, 2014 | 13.14 | 13.75 | 12.93 | 13.63 | 78,724,184 | +0.42(+3.16%) |
Apr 17, 2014 | 13.31 | 13.21 | 13.21 | 13.21 | 88,901,992 | -0.07(-0.50%) |
Apr 16, 2014 | 13.13 | 13.33 | 12.72 | 13.27 | 107,688,448 | +0.35(+2.68%) |
Apr 15, 2014 | 13.27 | 13.29 | 12.29 | 12.93 | 204,744,896 | -0.28(-2.11%) |
Apr 14, 2014 | 13.84 | 13.90 | 12.96 | 13.21 | 115,154,256 | -0.38(-2.79%) |
Apr 11, 2014 | 13.37 | 13.78 | 13.26 | 13.59 | 136,069,488 | -0.03(-0.20%) |
Apr 10, 2014 | 14.45 | 14.50 | 13.59 | 13.61 | 107,632,136 | -0.85(-5.87%) |
Apr 09, 2014 | 14.45 | 14.56 | 14.06 | 14.46 | 77,031,592 | +0.10(+0.68%) |
Apr 08, 2014 | 14.00 | 14.43 | 13.76 | 14.36 | 103,053,416 | +0.53(+3.83%) |
Apr 07, 2014 | 13.72 | 14.41 | 13.57 | 13.83 | 147,364,240 | -0.31(-2.22%) |
Apr 04, 2014 | 15.07 | 15.22 | 14.08 | 14.15 | 170,184,256 | -0.88(-5.85%) |
Apr 03, 2014 | 15.35 | 15.72 | 14.80 | 15.03 | 163,528,144 | -0.33(-2.12%) |
Apr 02, 2014 | 14.67 | 15.39 | 14.54 | 15.35 | 160,778,800 | +0.89(+6.14%) |