Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 15.34 | 15.38 | 15.12 | 15.13 | 74,263,864 | -0.32(-2.05%) |
Jul 30, 2014 | 15.44 | 15.51 | 15.35 | 15.45 | 58,979,332 | +0.07(+0.44%) |
Jul 29, 2014 | 15.48 | 15.52 | 15.37 | 15.38 | 42,104,696 | -0.08(-0.52%) |
Jul 28, 2014 | 15.44 | 15.50 | 15.36 | 15.46 | 62,458,408 | +0.01(+0.04%) |
Jul 25, 2014 | 15.48 | 15.53 | 15.44 | 15.46 | 53,778,232 | -0.09(-0.56%) |
Jul 24, 2014 | 15.55 | 15.57 | 15.52 | 15.54 | 30,226,248 | +0.03(+0.22%) |
Jul 23, 2014 | 15.48 | 15.54 | 15.46 | 15.51 | 16,966,928 | +0.03(+0.22%) |
Jul 22, 2014 | 15.47 | 15.50 | 15.44 | 15.48 | 19,248,828 | +0.05(+0.31%) |
Jul 21, 2014 | 15.39 | 15.45 | 15.36 | 15.43 | 21,908,116 | -0.04(-0.26%) |
Jul 18, 2014 | 15.34 | 15.48 | 15.34 | 15.47 | 31,073,272 | +0.18(+1.15%) |
Jul 17, 2014 | 15.42 | 15.49 | 15.28 | 15.29 | 50,568,936 | -0.20(-1.31%) |
Jul 16, 2014 | 15.54 | 15.56 | 15.45 | 15.50 | 39,498,620 | -0.03(-0.17%) |
Jul 15, 2014 | 15.50 | 15.56 | 15.44 | 15.52 | 43,697,768 | +0.11(+0.70%) |
Jul 14, 2014 | 15.47 | 15.48 | 15.39 | 15.42 | 31,593,416 | +0.09(+0.62%) |
Jul 11, 2014 | 15.27 | 15.33 | 15.20 | 15.32 | 31,406,426 | +0.03(+0.18%) |
Jul 10, 2014 | 15.23 | 15.34 | 15.17 | 15.29 | 38,257,420 | -0.10(-0.66%) |
Jul 09, 2014 | 15.37 | 15.41 | 15.34 | 15.39 | 28,742,466 | +0.04(+0.26%) |
Jul 08, 2014 | 15.46 | 15.48 | 15.32 | 15.35 | 50,703,588 | -0.14(-0.87%) |
Jul 07, 2014 | 15.54 | 15.54 | 15.44 | 15.49 | 36,595,660 | -0.07(-0.43%) |
Jul 03, 2014 | 15.54 | 15.56 | 15.56 | 15.56 | 40,321,492 | +0.12(+0.79%) |
Jul 02, 2014 | 15.44 | 15.50 | 15.43 | 15.44 | 26,124,358 | -0.01(-0.09%) |
Jul 01, 2014 | 15.39 | 15.52 | 15.39 | 15.45 | 41,997,384 | +0.09(+0.62%) |
Jun 30, 2014 | 15.33 | 15.38 | 15.31 | 15.35 | 55,322,512 | -0.01(-0.09%) |
Jun 27, 2014 | 15.26 | 15.37 | 15.26 | 15.37 | 26,576,040 | +0.06(+0.40%) |
Jun 26, 2014 | 15.34 | 15.36 | 15.19 | 15.31 | 39,584,828 | -0.05(-0.35%) |
Jun 25, 2014 | 15.27 | 15.38 | 15.26 | 15.36 | 38,007,084 | +0.01(+0.09%) |
Jun 24, 2014 | 15.42 | 15.48 | 15.33 | 15.35 | 33,371,010 | -0.10(-0.66%) |
Jun 23, 2014 | 15.42 | 15.46 | 15.36 | 15.45 | 28,708,774 | +0.03(+0.22%) |
Jun 20, 2014 | 15.42 | 15.44 | 15.37 | 15.42 | 36,897,372 | +0.05(+0.32%) |
Jun 19, 2014 | 15.39 | 15.41 | 15.31 | 15.37 | 34,329,420 | -0.02(-0.13%) |
Jun 18, 2014 | 15.29 | 15.41 | 15.23 | 15.39 | 46,005,200 | +0.09(+0.57%) |
Jun 17, 2014 | 15.12 | 15.31 | 15.12 | 15.30 | 36,317,904 | +0.15(+1.02%) |
Jun 16, 2014 | 15.19 | 15.19 | 15.10 | 15.14 | 49,679,652 | -0.07(-0.49%) |
Jun 13, 2014 | 15.25 | 15.29 | 15.17 | 15.22 | 41,553,540 | +0.01(+0.04%) |
Jun 12, 2014 | 15.30 | 15.31 | 15.18 | 15.21 | 44,648,956 | -0.09(-0.62%) |
Jun 11, 2014 | 15.35 | 15.35 | 15.26 | 15.31 | 30,548,094 | -0.10(-0.66%) |
Jun 10, 2014 | 15.37 | 15.41 | 15.35 | 15.41 | 31,867,032 | +0.06(+0.39%) |
Jun 06, 2014 | 15.29 | 15.37 | 15.26 | 15.35 | 44,360,312 | +0.10(+0.66%) |
Jun 05, 2014 | 15.13 | 15.25 | 15.06 | 15.24 | 45,956,004 | +0.14(+0.94%) |
Jun 04, 2014 | 15.02 | 15.12 | 15.02 | 15.10 | 29,065,386 | +0.04(+0.27%) |
Jun 03, 2014 | 15.00 | 15.06 | 14.98 | 15.06 | 23,293,346 | +0.02(+0.13%) |
Jun 02, 2014 | 15.02 | 15.06 | 14.94 | 15.04 | 30,152,804 | +0.04(+0.27%) |
May 30, 2014 | 14.94 | 15.02 | 14.93 | 15.00 | 40,458,924 | +0.03(+0.23%) |
May 29, 2014 | 14.97 | 14.98 | 14.90 | 14.97 | 22,155,926 | +0.03(+0.22%) |
May 28, 2014 | 14.93 | 14.98 | 14.90 | 14.94 | 48,811,140 | -0.03(-0.18%) |
May 27, 2014 | 14.87 | 15.02 | 14.87 | 14.96 | 34,265,664 | +0.13(+0.86%) |
May 23, 2014 | 14.81 | 14.83 | 14.83 | 14.83 | 30,284,764 | +0.03(+0.23%) |
May 22, 2014 | 14.74 | 14.81 | 14.70 | 14.80 | 19,580,148 | +0.08(+0.55%) |
May 21, 2014 | 14.68 | 14.78 | 14.67 | 14.72 | 47,135,220 | +0.09(+0.64%) |
May 20, 2014 | 14.69 | 14.72 | 14.57 | 14.63 | 28,937,830 | -0.09(-0.59%) |
May 19, 2014 | 14.60 | 14.73 | 14.59 | 14.71 | 29,735,432 | +0.08(+0.53%) |
May 16, 2014 | 14.63 | 14.64 | 14.52 | 14.64 | 49,737,372 | +0.02(+0.11%) |
May 15, 2014 | 14.72 | 14.74 | 14.51 | 14.62 | 58,536,104 | -0.17(-1.14%) |
May 14, 2014 | 14.88 | 14.89 | 14.76 | 14.79 | 37,857,936 | -0.11(-0.72%) |
May 13, 2014 | 14.91 | 14.96 | 14.87 | 14.89 | 34,899,532 | -0.01(-0.09%) |
May 12, 2014 | 14.83 | 14.91 | 14.80 | 14.91 | 30,570,486 | +0.15(+1.00%) |
May 09, 2014 | 14.76 | 14.78 | 14.67 | 14.76 | 35,451,756 | -0.01(-0.05%) |
May 08, 2014 | 14.71 | 14.85 | 14.71 | 14.77 | 43,146,508 | +0.04(+0.27%) |
May 07, 2014 | 14.61 | 14.74 | 14.56 | 14.73 | 60,800,640 | +0.20(+1.34%) |
May 06, 2014 | 14.70 | 14.70 | 14.53 | 14.53 | 89,192,280 | -0.21(-1.42%) |
May 05, 2014 | 14.67 | 14.75 | 14.61 | 14.74 | 28,007,632 | -0.06(-0.41%) |
May 02, 2014 | 14.81 | 14.94 | 14.76 | 14.80 | 41,763,044 | -0.01(-0.05%) |