Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 13.99 | 14.02 | 13.90 | 13.97 | 100,314,640 | +0.03(+0.24%) |
Sep 29, 2014 | 13.85 | 13.97 | 13.83 | 13.94 | 83,031,888 | -0.02(-0.12%) |
Sep 26, 2014 | 13.85 | 13.97 | 13.84 | 13.95 | 81,513,720 | +0.15(+1.07%) |
Sep 25, 2014 | 14.06 | 14.08 | 13.81 | 13.81 | 127,521,040 | -0.27(-1.92%) |
Sep 24, 2014 | 14.03 | 14.08 | 13.90 | 14.08 | 105,403,616 | +0.11(+0.76%) |
Sep 23, 2014 | 13.97 | 14.09 | 13.95 | 13.97 | 112,088,496 | +0.02(+0.12%) |
Sep 22, 2014 | 14.00 | 14.07 | 13.92 | 13.95 | 133,326,368 | +0.07(+0.47%) |
Sep 19, 2014 | 14.05 | 14.07 | 13.83 | 13.89 | 107,961,448 | -0.07(-0.53%) |
Sep 18, 2014 | 13.83 | 14.05 | 13.82 | 13.96 | 136,584,672 | +0.22(+1.61%) |
Sep 17, 2014 | 13.69 | 13.87 | 13.67 | 13.74 | 101,113,768 | +0.05(+0.36%) |
Sep 16, 2014 | 13.66 | 13.80 | 13.66 | 13.69 | 79,288,416 | -0.02(-0.18%) |
Sep 15, 2014 | 13.76 | 13.87 | 13.62 | 13.72 | 106,543,864 | -0.04(-0.30%) |
Sep 12, 2014 | 13.62 | 13.79 | 13.61 | 13.76 | 142,945,600 | +0.18(+1.33%) |
Sep 11, 2014 | 13.37 | 13.63 | 13.35 | 13.58 | 130,480,952 | +0.17(+1.28%) |
Sep 10, 2014 | 13.24 | 13.44 | 13.22 | 13.40 | 92,238,408 | +0.18(+1.36%) |
Sep 09, 2014 | 13.31 | 13.32 | 13.19 | 13.22 | 100,587,760 | -0.17(-1.28%) |
Sep 08, 2014 | 13.26 | 13.41 | 13.23 | 13.40 | 121,267,744 | +0.27(+2.06%) |
Sep 05, 2014 | 13.15 | 13.17 | 13.03 | 13.13 | 98,831,760 | -0.07(-0.56%) |
Sep 04, 2014 | 13.19 | 13.33 | 13.14 | 13.20 | 68,775,776 | +0.01(+0.06%) |
Sep 03, 2014 | 13.33 | 13.34 | 13.14 | 13.19 | 82,263,496 | -0.10(-0.74%) |
Sep 02, 2014 | 13.18 | 13.30 | 13.12 | 13.29 | 72,716,400 | +0.15(+1.12%) |
Aug 29, 2014 | 13.11 | 13.14 | 13.14 | 13.14 | 61,344,800 | +0.07(+0.50%) |
Aug 28, 2014 | 13.15 | 13.15 | 13.06 | 13.08 | 76,023,480 | -0.16(-1.17%) |
Aug 27, 2014 | 13.37 | 13.39 | 13.18 | 13.23 | 77,190,064 | -0.11(-0.80%) |
Aug 26, 2014 | 13.35 | 13.44 | 13.33 | 13.34 | 89,739,328 | +0.03(+0.25%) |
Aug 25, 2014 | 13.29 | 13.40 | 13.23 | 13.31 | 109,408,016 | +0.13(+0.99%) |
Aug 22, 2014 | 13.20 | 13.31 | 13.11 | 13.18 | 131,784,272 | -0.02(-0.19%) |
Aug 21, 2014 | 12.82 | 13.25 | 12.76 | 13.20 | 216,893,632 | +0.52(+4.12%) |
Aug 20, 2014 | 12.59 | 12.77 | 12.59 | 12.68 | 70,668,312 | +0.06(+0.45%) |
Aug 19, 2014 | 12.68 | 12.78 | 12.61 | 12.62 | 54,860,064 | +0.00(+0.00%) |
Aug 18, 2014 | 12.48 | 12.62 | 12.47 | 12.62 | 67,244,056 | +0.19(+1.51%) |
Aug 15, 2014 | 12.53 | 12.57 | 12.37 | 12.43 | 75,337,024 | -0.08(-0.65%) |
Aug 14, 2014 | 12.46 | 12.51 | 12.46 | 12.51 | 36,643,540 | +0.06(+0.46%) |
Aug 13, 2014 | 12.46 | 12.48 | 12.42 | 12.46 | 42,097,284 | +0.03(+0.26%) |
Aug 12, 2014 | 12.40 | 12.50 | 12.37 | 12.42 | 41,203,756 | -0.01(-0.07%) |
Aug 11, 2014 | 12.46 | 12.47 | 12.37 | 12.43 | 50,797,952 | +0.02(+0.13%) |
Aug 08, 2014 | 12.32 | 12.42 | 12.24 | 12.42 | 66,717,468 | +0.07(+0.53%) |
Aug 07, 2014 | 12.61 | 12.61 | 12.33 | 12.35 | 97,979,248 | -0.07(-0.53%) |
Aug 06, 2014 | 12.37 | 12.55 | 12.37 | 12.42 | 117,310,440 | +0.16(+1.33%) |
Aug 05, 2014 | 12.26 | 12.42 | 12.17 | 12.25 | 79,433,776 | -0.04(-0.33%) |
Aug 04, 2014 | 12.31 | 12.35 | 12.24 | 12.29 | 62,730,700 | +0.06(+0.47%) |
Aug 01, 2014 | 12.40 | 12.57 | 12.12 | 12.24 | 141,991,280 | -0.22(-1.77%) |
Jul 31, 2014 | 12.61 | 12.70 | 12.46 | 12.46 | 84,774,752 | -0.27(-2.12%) |
Jul 30, 2014 | 12.60 | 12.80 | 12.51 | 12.73 | 101,883,656 | +0.20(+1.56%) |
Jul 29, 2014 | 12.68 | 12.68 | 12.53 | 12.53 | 63,018,756 | -0.13(-1.03%) |
Jul 28, 2014 | 12.73 | 12.75 | 12.63 | 12.66 | 48,130,560 | -0.07(-0.58%) |
Jul 25, 2014 | 12.73 | 12.77 | 12.70 | 12.73 | 43,617,836 | -0.02(-0.19%) |
Jul 24, 2014 | 12.71 | 12.77 | 12.70 | 12.76 | 56,939,564 | +0.08(+0.64%) |
Jul 23, 2014 | 12.68 | 12.77 | 12.67 | 12.68 | 57,720,784 | +0.00(+0.00%) |
Jul 22, 2014 | 12.73 | 12.76 | 12.64 | 12.68 | 71,110,536 | +0.00(+0.00%) |
Jul 21, 2014 | 12.60 | 12.70 | 12.55 | 12.68 | 75,450,816 | +0.02(+0.19%) |
Jul 18, 2014 | 12.47 | 12.66 | 12.46 | 12.65 | 91,649,024 | +0.24(+1.91%) |
Jul 17, 2014 | 12.62 | 12.64 | 12.36 | 12.42 | 139,908,416 | -0.25(-2.00%) |
Jul 16, 2014 | 12.79 | 12.79 | 12.60 | 12.67 | 150,993,808 | -0.25(-1.90%) |
Jul 15, 2014 | 12.86 | 12.95 | 12.79 | 12.91 | 122,116,752 | +0.20(+1.54%) |
Jul 14, 2014 | 12.76 | 12.80 | 12.68 | 12.72 | 71,877,872 | +0.16(+1.24%) |
Jul 11, 2014 | 12.57 | 12.60 | 12.50 | 12.56 | 69,599,896 | -0.05(-0.39%) |
Jul 10, 2014 | 12.52 | 12.68 | 12.46 | 12.61 | 74,803,976 | -0.13(-1.03%) |
Jul 09, 2014 | 12.76 | 12.82 | 12.69 | 12.74 | 56,509,572 | +0.02(+0.13%) |
Jul 08, 2014 | 12.92 | 12.93 | 12.68 | 12.73 | 89,130,288 | -0.29(-2.26%) |
Jul 07, 2014 | 13.06 | 13.07 | 12.93 | 13.02 | 75,874,880 | -0.07(-0.56%) |
Jul 03, 2014 | 13.13 | 13.09 | 13.09 | 13.09 | 86,412,912 | +0.15(+1.14%) |
Jul 02, 2014 | 12.89 | 13.09 | 12.87 | 12.95 | 106,559,296 | +0.20(+1.60%) |