Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 14.07 | 14.14 | 14.04 | 14.05 | 33,767,796 | -0.06(-0.41%) |
Nov 26, 2014 | 14.11 | 14.10 | 14.10 | 14.10 | 33,131,350 | +0.01(+0.06%) |
Nov 25, 2014 | 14.20 | 14.23 | 14.08 | 14.10 | 54,241,908 | -0.07(-0.47%) |
Nov 24, 2014 | 14.15 | 14.24 | 14.08 | 14.16 | 63,994,808 | +0.05(+0.35%) |
Nov 21, 2014 | 14.14 | 14.17 | 14.06 | 14.11 | 76,428,096 | +0.10(+0.71%) |
Nov 20, 2014 | 13.98 | 14.02 | 13.87 | 14.01 | 60,219,652 | -0.05(-0.35%) |
Nov 19, 2014 | 14.13 | 14.14 | 14.02 | 14.06 | 59,925,636 | -0.07(-0.47%) |
Nov 18, 2014 | 14.07 | 14.19 | 14.06 | 14.13 | 47,763,164 | +0.04(+0.29%) |
Nov 17, 2014 | 14.06 | 14.13 | 13.99 | 14.09 | 52,581,152 | -0.04(-0.29%) |
Nov 14, 2014 | 14.15 | 14.22 | 14.10 | 14.13 | 49,914,400 | -0.07(-0.46%) |
Nov 13, 2014 | 14.25 | 14.26 | 14.11 | 14.19 | 61,264,952 | -0.06(-0.40%) |
Nov 12, 2014 | 14.21 | 14.26 | 14.07 | 14.25 | 59,008,728 | -0.02(-0.17%) |
Nov 11, 2014 | 14.32 | 14.39 | 14.26 | 14.28 | 75,294,832 | -0.04(-0.29%) |
Nov 10, 2014 | 14.31 | 14.34 | 14.26 | 14.32 | 65,465,656 | +0.01(+0.06%) |
Nov 07, 2014 | 14.27 | 14.33 | 14.19 | 14.31 | 65,398,000 | +0.00(+0.00%) |
Nov 06, 2014 | 14.29 | 14.34 | 14.24 | 14.31 | 69,194,336 | +0.02(+0.12%) |
Nov 05, 2014 | 14.28 | 14.32 | 14.19 | 14.29 | 71,024,304 | +0.11(+0.75%) |
Nov 04, 2014 | 14.19 | 14.26 | 14.03 | 14.19 | 64,857,228 | -0.05(-0.35%) |
Nov 03, 2014 | 14.16 | 14.30 | 14.10 | 14.24 | 77,345,560 | +0.09(+0.64%) |
Oct 31, 2014 | 14.15 | 14.19 | 14.10 | 14.15 | 100,434,952 | +0.11(+0.76%) |
Oct 30, 2014 | 13.98 | 14.11 | 13.88 | 14.04 | 88,005,488 | +0.03(+0.24%) |
Oct 29, 2014 | 13.82 | 14.03 | 13.77 | 14.00 | 121,077,888 | +0.16(+1.13%) |
Oct 28, 2014 | 13.70 | 13.85 | 13.69 | 13.85 | 87,120,096 | +0.17(+1.27%) |
Oct 27, 2014 | 13.75 | 13.78 | 13.78 | 13.68 | 62,460,972 | -0.11(-0.78%) |
Oct 24, 2014 | 13.71 | 13.78 | 13.65 | 13.78 | 50,893,144 | +0.10(+0.72%) |
Oct 23, 2014 | 13.67 | 13.79 | 13.61 | 13.68 | 82,961,832 | +0.16(+1.22%) |
Oct 22, 2014 | 13.68 | 13.77 | 13.49 | 13.52 | 103,322,888 | -0.16(-1.20%) |
Oct 21, 2014 | 13.54 | 13.69 | 13.44 | 13.68 | 94,931,808 | +0.28(+2.09%) |
Oct 20, 2014 | 13.35 | 13.40 | 13.32 | 13.40 | 92,785,528 | +0.04(+0.31%) |
Oct 17, 2014 | 13.39 | 13.53 | 13.32 | 13.36 | 114,447,096 | +0.11(+0.81%) |
Oct 16, 2014 | 12.87 | 13.39 | 12.79 | 13.25 | 179,756,176 | +0.26(+2.03%) |
Oct 15, 2014 | 13.38 | 13.39 | 12.72 | 12.99 | 262,673,440 | -0.63(-4.60%) |
Oct 14, 2014 | 13.61 | 13.71 | 13.49 | 13.62 | 118,067,432 | +0.10(+0.73%) |
Oct 13, 2014 | 13.58 | 13.74 | 13.52 | 13.52 | 112,339,504 | -0.07(-0.49%) |
Oct 10, 2014 | 13.62 | 13.82 | 13.51 | 13.58 | 157,166,128 | -0.09(-0.66%) |
Oct 09, 2014 | 14.05 | 14.10 | 13.64 | 13.68 | 147,181,216 | -0.44(-3.10%) |
Oct 08, 2014 | 13.91 | 14.11 | 13.78 | 14.11 | 122,779,984 | +0.20(+1.42%) |
Oct 07, 2014 | 14.16 | 14.18 | 13.91 | 13.91 | 110,802,128 | -0.34(-2.37%) |
Oct 06, 2014 | 14.32 | 14.35 | 14.19 | 14.25 | 80,304,760 | +0.00(+0.00%) |
Oct 03, 2014 | 14.10 | 14.26 | 14.06 | 14.25 | 134,465,664 | +0.34(+2.43%) |
Oct 02, 2014 | 13.90 | 14.00 | 13.71 | 13.91 | 143,145,616 | +0.05(+0.36%) |
Oct 01, 2014 | 14.07 | 14.09 | 13.85 | 13.86 | 110,648,248 | -0.19(-1.35%) |
Sep 30, 2014 | 14.08 | 14.10 | 13.99 | 14.05 | 99,708,200 | +0.03(+0.24%) |
Sep 29, 2014 | 13.94 | 14.05 | 13.91 | 14.02 | 82,529,936 | -0.02(-0.12%) |
Sep 26, 2014 | 13.94 | 14.05 | 13.92 | 14.04 | 81,020,944 | +0.15(+1.07%) |
Sep 25, 2014 | 14.14 | 14.16 | 13.89 | 13.89 | 126,750,136 | -0.27(-1.92%) |
Sep 24, 2014 | 14.11 | 14.17 | 13.99 | 14.16 | 104,766,416 | +0.11(+0.76%) |
Sep 23, 2014 | 14.05 | 14.18 | 14.04 | 14.05 | 111,410,888 | +0.02(+0.12%) |
Sep 22, 2014 | 14.09 | 14.15 | 14.00 | 14.04 | 132,520,360 | +0.07(+0.47%) |
Sep 19, 2014 | 14.14 | 14.15 | 13.91 | 13.97 | 107,308,784 | -0.07(-0.53%) |
Sep 18, 2014 | 13.91 | 14.14 | 13.91 | 14.05 | 135,758,960 | +0.22(+1.61%) |
Sep 17, 2014 | 13.77 | 13.96 | 13.75 | 13.82 | 100,502,504 | +0.05(+0.36%) |
Sep 16, 2014 | 13.74 | 13.88 | 13.74 | 13.77 | 78,809,088 | -0.02(-0.18%) |
Sep 15, 2014 | 13.84 | 13.96 | 13.70 | 13.80 | 105,899,776 | -0.04(-0.30%) |
Sep 12, 2014 | 13.70 | 13.87 | 13.69 | 13.84 | 142,081,440 | +0.18(+1.33%) |
Sep 11, 2014 | 13.45 | 13.71 | 13.44 | 13.66 | 129,692,152 | +0.17(+1.28%) |
Sep 10, 2014 | 13.32 | 13.52 | 13.30 | 13.49 | 91,680,792 | +0.18(+1.36%) |
Sep 09, 2014 | 13.39 | 13.40 | 13.27 | 13.30 | 99,979,672 | -0.17(-1.28%) |
Sep 08, 2014 | 13.35 | 13.49 | 13.31 | 13.48 | 120,534,640 | +0.27(+2.06%) |
Sep 05, 2014 | 13.23 | 13.25 | 13.11 | 13.21 | 98,234,288 | -0.07(-0.56%) |
Sep 04, 2014 | 13.27 | 13.41 | 13.22 | 13.28 | 68,360,008 | +0.01(+0.06%) |
Sep 03, 2014 | 13.41 | 13.42 | 13.22 | 13.27 | 81,766,184 | -0.10(-0.74%) |