Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
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%) |