Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 16.07 | 16.17 | 15.93 | 16.12 | 52,797,340 | +0.03(+0.19%) |
Sep 29, 2014 | 16.02 | 16.19 | 15.95 | 16.09 | 38,589,580 | -0.07(-0.43%) |
Sep 26, 2014 | 16.03 | 16.18 | 15.88 | 16.16 | 72,783,096 | +0.06(+0.40%) |
Sep 25, 2014 | 16.40 | 16.43 | 16.07 | 16.10 | 58,694,920 | -0.31(-1.91%) |
Sep 24, 2014 | 16.21 | 16.47 | 15.98 | 16.41 | 52,911,500 | +0.23(+1.42%) |
Sep 23, 2014 | 16.12 | 16.38 | 16.06 | 16.18 | 47,063,700 | -0.04(-0.27%) |
Sep 22, 2014 | 16.42 | 16.47 | 16.05 | 16.23 | 62,340,480 | -0.34(-2.06%) |
Sep 19, 2014 | 16.38 | 16.64 | 16.28 | 16.57 | 137,727,632 | +0.32(+1.94%) |
Sep 18, 2014 | 16.27 | 16.36 | 16.19 | 16.25 | 51,554,060 | +0.05(+0.31%) |
Sep 17, 2014 | 16.39 | 16.40 | 16.08 | 16.20 | 82,766,696 | -0.19(-1.15%) |
Sep 16, 2014 | 16.05 | 16.47 | 16.00 | 16.39 | 65,303,140 | +0.19(+1.19%) |
Sep 15, 2014 | 16.55 | 16.57 | 15.95 | 16.19 | 80,112,936 | -0.36(-2.20%) |
Sep 12, 2014 | 16.48 | 16.64 | 16.44 | 16.56 | 68,594,536 | +0.03(+0.20%) |
Sep 11, 2014 | 16.50 | 16.65 | 16.32 | 16.53 | 54,405,100 | -0.04(-0.24%) |
Sep 10, 2014 | 16.71 | 16.75 | 16.44 | 16.57 | 75,971,216 | +0.08(+0.48%) |
Sep 09, 2014 | 17.08 | 17.09 | 16.46 | 16.49 | 92,922,616 | -0.63(-3.68%) |
Sep 08, 2014 | 17.23 | 17.29 | 16.95 | 17.12 | 59,181,120 | -0.20(-1.17%) |
Sep 05, 2014 | 17.32 | 17.33 | 17.12 | 17.32 | 42,224,400 | +0.02(+0.12%) |
Sep 04, 2014 | 17.18 | 17.47 | 17.18 | 17.30 | 79,303,440 | +0.35(+2.05%) |
Sep 03, 2014 | 17.13 | 17.16 | 16.88 | 16.95 | 39,949,600 | -0.17(-0.99%) |
Sep 02, 2014 | 17.00 | 17.12 | 16.87 | 17.12 | 46,577,620 | +0.17(+0.99%) |
Aug 29, 2014 | 17.09 | 16.95 | 16.95 | 16.95 | 38,790,000 | -0.05(-0.29%) |
Aug 28, 2014 | 17.00 | 17.08 | 16.94 | 17.00 | 45,094,300 | -0.16(-0.92%) |
Aug 27, 2014 | 17.10 | 17.33 | 17.07 | 17.16 | 59,233,140 | +0.07(+0.39%) |
Aug 26, 2014 | 16.85 | 17.22 | 16.73 | 17.09 | 73,069,976 | +0.39(+2.34%) |
Aug 25, 2014 | 16.66 | 16.84 | 16.66 | 16.70 | 39,214,380 | +0.12(+0.73%) |
Aug 22, 2014 | 16.65 | 16.70 | 16.55 | 16.58 | 44,259,300 | -0.07(-0.40%) |
Aug 21, 2014 | 16.82 | 16.83 | 16.61 | 16.65 | 39,512,840 | -0.14(-0.85%) |
Aug 20, 2014 | 16.73 | 16.84 | 16.73 | 16.79 | 36,213,840 | +0.03(+0.19%) |
Aug 19, 2014 | 16.74 | 16.78 | 16.65 | 16.76 | 34,278,180 | +0.03(+0.18%) |
Aug 18, 2014 | 16.77 | 16.89 | 16.69 | 16.73 | 49,755,720 | +0.05(+0.27%) |
Aug 15, 2014 | 16.70 | 16.75 | 16.43 | 16.68 | 77,958,560 | +0.02(+0.13%) |
Aug 14, 2014 | 16.39 | 16.70 | 16.34 | 16.66 | 68,410,496 | +0.35(+2.12%) |
Aug 13, 2014 | 16.38 | 16.59 | 16.31 | 16.31 | 98,892,200 | +0.35(+2.18%) |
Aug 12, 2014 | 15.94 | 16.07 | 15.85 | 15.97 | 38,322,860 | +0.05(+0.31%) |
Aug 11, 2014 | 15.92 | 16.02 | 15.84 | 15.92 | 49,448,100 | +0.08(+0.48%) |
Aug 08, 2014 | 15.60 | 15.87 | 15.53 | 15.84 | 54,168,320 | +0.27(+1.72%) |
Aug 07, 2014 | 15.76 | 15.79 | 15.48 | 15.57 | 58,738,260 | -0.12(-0.78%) |
Aug 06, 2014 | 15.54 | 15.79 | 15.51 | 15.69 | 45,944,120 | +0.08(+0.50%) |
Aug 05, 2014 | 15.68 | 15.73 | 15.50 | 15.62 | 57,108,140 | -0.07(-0.42%) |
Aug 04, 2014 | 15.44 | 15.81 | 15.43 | 15.68 | 83,678,536 | +0.33(+2.15%) |
Aug 01, 2014 | 15.68 | 15.79 | 15.23 | 15.35 | 148,861,824 | -0.30(-1.89%) |
Jul 31, 2014 | 16.00 | 16.03 | 15.59 | 15.65 | 103,662,400 | -0.48(-2.95%) |
Jul 30, 2014 | 16.07 | 16.14 | 15.93 | 16.13 | 79,441,520 | +0.13(+0.78%) |
Jul 29, 2014 | 16.10 | 16.14 | 15.97 | 16.00 | 57,699,240 | -0.02(-0.13%) |
Jul 28, 2014 | 16.21 | 16.24 | 15.82 | 16.02 | 118,644,640 | -0.18(-1.11%) |
Jul 25, 2014 | 15.87 | 16.24 | 15.74 | 16.20 | 357,102,784 | -1.73(-9.65%) |
Jul 24, 2014 | 18.00 | 18.24 | 17.93 | 17.93 | 140,842,544 | +0.02(+0.13%) |
Jul 23, 2014 | 17.95 | 18.03 | 17.83 | 17.91 | 53,367,380 | -0.14(-0.75%) |
Jul 22, 2014 | 17.76 | 18.15 | 17.76 | 18.04 | 57,742,740 | +0.05(+0.30%) |
Jul 21, 2014 | 17.91 | 18.09 | 17.84 | 17.99 | 45,531,300 | +0.05(+0.31%) |
Jul 18, 2014 | 17.72 | 17.98 | 17.60 | 17.93 | 68,200,640 | +0.31(+1.76%) |
Jul 17, 2014 | 17.67 | 17.85 | 17.57 | 17.62 | 72,668,296 | -0.17(-0.97%) |
Jul 16, 2014 | 17.78 | 17.97 | 17.65 | 17.80 | 69,894,760 | +0.07(+0.41%) |
Jul 15, 2014 | 17.69 | 17.78 | 17.47 | 17.72 | 82,853,816 | -0.04(-0.25%) |
Jul 14, 2014 | 17.35 | 17.79 | 17.27 | 17.77 | 112,077,360 | +0.46(+2.63%) |
Jul 11, 2014 | 16.74 | 17.35 | 16.74 | 17.31 | 166,181,584 | +0.91(+5.57%) |
Jul 10, 2014 | 16.22 | 16.50 | 16.13 | 16.40 | 53,027,680 | -0.10(-0.62%) |
Jul 09, 2014 | 16.24 | 16.51 | 16.16 | 16.50 | 63,258,480 | +0.31(+1.90%) |
Jul 08, 2014 | 16.66 | 16.69 | 16.07 | 16.19 | 85,390,960 | -0.49(-2.92%) |
Jul 07, 2014 | 16.88 | 16.88 | 16.63 | 16.68 | 42,531,200 | -0.20(-1.17%) |
Jul 03, 2014 | 16.74 | 16.87 | 16.87 | 16.87 | 38,886,000 | +0.23(+1.39%) |
Jul 02, 2014 | 16.66 | 16.84 | 16.58 | 16.64 | 53,564,580 | +0.02(+0.14%) |