Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2014 | 16.16 | 16.23 | 15.91 | 15.98 | 65,017,540 | -0.02(-0.14%) |
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%) |