Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 13.06 | 13.07 | 13.00 | 13.06 | 69,541,192 | +0.15(+1.15%) |
Oct 30, 2014 | 12.83 | 12.97 | 12.79 | 12.91 | 62,181,584 | +0.07(+0.55%) |
Oct 29, 2014 | 12.83 | 12.83 | 12.74 | 12.84 | 82,526,992 | +0.03(+0.26%) |
Oct 28, 2014 | 12.70 | 12.81 | 12.70 | 12.80 | 66,162,968 | +0.14(+1.08%) |
Oct 27, 2014 | 12.61 | 12.67 | 12.65 | 12.67 | 40,530,444 | +0.02(+0.13%) |
Oct 24, 2014 | 12.55 | 12.66 | 12.53 | 12.65 | 48,610,936 | +0.12(+0.96%) |
Oct 23, 2014 | 12.55 | 12.61 | 12.51 | 12.53 | 147,704,704 | +0.12(+0.97%) |
Oct 22, 2014 | 12.55 | 12.56 | 12.41 | 12.41 | 84,376,376 | -0.12(-0.92%) |
Oct 21, 2014 | 12.40 | 12.54 | 12.37 | 12.52 | 93,436,504 | +0.23(+1.87%) |
Oct 20, 2014 | 12.20 | 12.31 | 12.20 | 12.29 | 90,389,840 | +0.07(+0.58%) |
Oct 17, 2014 | 12.23 | 12.28 | 12.14 | 12.22 | 97,602,104 | +0.15(+1.27%) |
Oct 16, 2014 | 11.86 | 12.16 | 11.85 | 12.07 | 150,410,512 | +0.00(+0.00%) |
Oct 15, 2014 | 12.31 | 12.19 | 11.80 | 12.07 | 199,375,120 | -0.24(-1.91%) |
Oct 14, 2014 | 12.29 | 12.40 | 12.25 | 12.31 | 115,815,448 | +0.05(+0.40%) |
Oct 13, 2014 | 12.37 | 12.45 | 12.24 | 12.26 | 104,730,376 | -0.11(-0.89%) |
Oct 10, 2014 | 12.44 | 12.58 | 12.36 | 12.37 | 113,071,664 | -0.10(-0.79%) |
Oct 09, 2014 | 12.72 | 12.72 | 12.45 | 12.46 | 163,589,888 | -0.27(-2.11%) |
Oct 08, 2014 | 12.50 | 12.73 | 12.46 | 12.73 | 107,273,960 | +0.24(+1.90%) |
Oct 07, 2014 | 12.68 | 12.68 | 12.49 | 12.49 | 93,600,536 | -0.22(-1.70%) |
Oct 06, 2014 | 12.84 | 12.84 | 12.69 | 12.71 | 60,523,660 | -0.04(-0.30%) |
Oct 03, 2014 | 12.68 | 12.77 | 12.64 | 12.75 | 92,107,136 | +0.18(+1.44%) |
Oct 02, 2014 | 12.54 | 12.61 | 12.45 | 12.57 | 103,110,128 | +0.03(+0.26%) |
Oct 01, 2014 | 12.66 | 12.69 | 12.51 | 12.54 | 93,836,080 | -0.15(-1.21%) |
Sep 30, 2014 | 12.74 | 12.77 | 12.66 | 12.69 | 60,393,960 | -0.02(-0.17%) |
Sep 29, 2014 | 12.63 | 12.74 | 12.62 | 12.71 | 69,993,656 | -0.04(-0.34%) |
Sep 26, 2014 | 12.67 | 12.79 | 12.65 | 12.75 | 72,955,984 | +0.12(+0.95%) |
Sep 25, 2014 | 12.80 | 12.83 | 12.63 | 12.63 | 98,872,992 | -0.21(-1.66%) |
Sep 24, 2014 | 12.80 | 12.85 | 12.75 | 12.85 | 65,648,052 | +0.07(+0.56%) |
Sep 23, 2014 | 12.84 | 12.90 | 12.77 | 12.78 | 59,218,852 | -0.09(-0.68%) |
Sep 22, 2014 | 12.92 | 12.96 | 12.85 | 12.86 | 59,001,780 | -0.09(-0.68%) |
Sep 19, 2014 | 13.06 | 13.08 | 12.92 | 12.95 | 92,252,792 | -0.03(-0.26%) |
Sep 18, 2014 | 12.93 | 13.02 | 12.91 | 12.99 | 94,817,904 | +0.13(+0.98%) |
Sep 17, 2014 | 12.83 | 12.93 | 12.79 | 12.86 | 81,759,384 | +0.05(+0.43%) |
Sep 16, 2014 | 12.72 | 12.83 | 12.71 | 12.81 | 58,614,108 | +0.05(+0.43%) |
Sep 15, 2014 | 12.76 | 12.78 | 12.71 | 12.75 | 38,272,636 | -0.01(-0.04%) |
Sep 12, 2014 | 12.77 | 12.82 | 12.71 | 12.76 | 64,042,668 | -0.01(-0.09%) |
Sep 11, 2014 | 12.69 | 12.78 | 12.68 | 12.77 | 54,646,840 | +0.03(+0.26%) |
Sep 10, 2014 | 12.67 | 12.75 | 12.67 | 12.73 | 57,428,940 | +0.07(+0.52%) |
Sep 09, 2014 | 12.77 | 12.77 | 12.65 | 12.67 | 57,241,104 | -0.13(-1.02%) |
Sep 08, 2014 | 12.78 | 12.85 | 12.76 | 12.80 | 39,870,292 | +0.01(+0.04%) |
Sep 05, 2014 | 12.76 | 12.80 | 12.69 | 12.79 | 44,694,088 | +0.02(+0.13%) |
Sep 04, 2014 | 12.78 | 12.86 | 12.73 | 12.78 | 46,397,512 | +0.01(+0.09%) |
Sep 03, 2014 | 12.84 | 12.85 | 12.74 | 12.77 | 35,975,032 | -0.02(-0.17%) |
Sep 02, 2014 | 12.78 | 12.80 | 12.72 | 12.79 | 54,148,460 | +0.05(+0.39%) |
Aug 29, 2014 | 12.72 | 12.74 | 12.74 | 12.74 | 51,347,572 | +0.06(+0.47%) |
Aug 28, 2014 | 12.66 | 12.70 | 12.63 | 12.68 | 38,494,104 | -0.04(-0.30%) |
Aug 27, 2014 | 12.78 | 12.78 | 12.70 | 12.72 | 32,448,364 | -0.03(-0.21%) |
Aug 26, 2014 | 12.71 | 12.78 | 12.70 | 12.75 | 25,346,856 | +0.03(+0.21%) |
Aug 25, 2014 | 12.67 | 12.76 | 12.67 | 12.72 | 50,484,272 | +0.11(+0.87%) |
Aug 22, 2014 | 12.65 | 12.67 | 12.61 | 12.61 | 45,203,720 | -0.04(-0.34%) |
Aug 21, 2014 | 12.53 | 12.67 | 12.52 | 12.65 | 68,564,160 | +0.15(+1.18%) |
Aug 20, 2014 | 12.45 | 12.55 | 12.45 | 12.51 | 48,609,136 | +0.03(+0.26%) |
Aug 19, 2014 | 12.48 | 12.51 | 12.47 | 12.47 | 37,049,156 | +0.02(+0.18%) |
Aug 18, 2014 | 12.37 | 12.46 | 12.37 | 12.45 | 46,050,488 | +0.14(+1.11%) |
Aug 15, 2014 | 12.43 | 12.43 | 12.24 | 12.31 | 72,970,912 | -0.06(-0.48%) |
Aug 14, 2014 | 12.31 | 12.37 | 12.31 | 12.37 | 40,157,160 | +0.08(+0.62%) |
Aug 13, 2014 | 12.27 | 12.31 | 12.26 | 12.30 | 41,504,992 | +0.05(+0.45%) |
Aug 12, 2014 | 12.18 | 12.28 | 12.18 | 12.24 | 40,336,828 | +0.03(+0.22%) |
Aug 11, 2014 | 12.21 | 12.27 | 12.21 | 12.22 | 41,768,632 | +0.01(+0.09%) |
Aug 08, 2014 | 12.08 | 12.21 | 12.05 | 12.21 | 93,818,920 | +0.12(+0.99%) |
Aug 07, 2014 | 12.19 | 12.22 | 12.05 | 12.09 | 72,994,064 | -0.05(-0.45%) |
Aug 06, 2014 | 12.05 | 12.21 | 12.05 | 12.14 | 67,977,864 | +0.05(+0.41%) |
Aug 05, 2014 | 12.16 | 12.19 | 12.04 | 12.09 | 73,113,408 | -0.13(-1.03%) |
Aug 04, 2014 | 12.16 | 12.23 | 12.11 | 12.22 | 47,920,684 | +0.10(+0.81%) |