Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 13.99 | 14.05 | 13.95 | 13.96 | 33,974,156 | -0.06(-0.41%) |
Nov 26, 2014 | 14.03 | 14.02 | 14.02 | 14.02 | 33,333,820 | +0.01(+0.06%) |
Nov 25, 2014 | 14.12 | 14.14 | 13.99 | 14.01 | 54,573,392 | -0.07(-0.47%) |
Nov 24, 2014 | 14.06 | 14.16 | 13.99 | 14.08 | 64,385,892 | +0.05(+0.35%) |
Nov 21, 2014 | 14.05 | 14.08 | 13.98 | 14.03 | 76,895,160 | +0.10(+0.71%) |
Nov 20, 2014 | 13.90 | 13.94 | 13.79 | 13.93 | 60,587,664 | -0.05(-0.35%) |
Nov 19, 2014 | 14.05 | 14.05 | 13.94 | 13.98 | 60,291,848 | -0.07(-0.47%) |
Nov 18, 2014 | 13.99 | 14.11 | 13.98 | 14.04 | 48,055,052 | +0.04(+0.29%) |
Nov 17, 2014 | 13.98 | 14.04 | 13.90 | 14.00 | 52,902,484 | -0.04(-0.29%) |
Nov 14, 2014 | 14.06 | 14.13 | 14.01 | 14.04 | 50,219,432 | -0.07(-0.46%) |
Nov 13, 2014 | 14.16 | 14.17 | 14.03 | 14.11 | 61,639,352 | -0.06(-0.40%) |
Nov 12, 2014 | 14.12 | 14.17 | 13.99 | 14.17 | 59,369,340 | -0.02(-0.17%) |
Nov 11, 2014 | 14.23 | 14.30 | 14.17 | 14.19 | 75,754,976 | -0.04(-0.29%) |
Nov 10, 2014 | 14.22 | 14.26 | 14.17 | 14.23 | 65,865,724 | +0.01(+0.06%) |
Nov 07, 2014 | 14.18 | 14.24 | 14.11 | 14.22 | 65,797,656 | +0.00(+0.00%) |
Nov 06, 2014 | 14.21 | 14.26 | 14.16 | 14.22 | 69,617,192 | +0.02(+0.12%) |
Nov 05, 2014 | 14.19 | 14.23 | 14.10 | 14.21 | 71,458,344 | +0.11(+0.76%) |
Nov 04, 2014 | 14.11 | 14.17 | 13.94 | 14.10 | 65,253,580 | -0.05(-0.35%) |
Nov 03, 2014 | 14.08 | 14.21 | 14.01 | 14.15 | 77,818,232 | +0.09(+0.64%) |
Oct 31, 2014 | 14.07 | 14.11 | 14.01 | 14.06 | 101,048,728 | +0.11(+0.76%) |
Oct 30, 2014 | 13.90 | 14.03 | 13.80 | 13.95 | 88,543,304 | +0.03(+0.23%) |
Oct 29, 2014 | 13.74 | 13.94 | 13.69 | 13.92 | 121,817,808 | +0.16(+1.13%) |
Oct 28, 2014 | 13.62 | 13.76 | 13.61 | 13.76 | 87,652,504 | +0.17(+1.27%) |
Oct 27, 2014 | 13.67 | 13.70 | 13.70 | 13.59 | 62,842,680 | -0.11(-0.78%) |
Oct 24, 2014 | 13.62 | 13.70 | 13.57 | 13.70 | 51,204,160 | +0.10(+0.72%) |
Oct 23, 2014 | 13.58 | 13.71 | 13.53 | 13.60 | 83,468,824 | +0.16(+1.22%) |
Oct 22, 2014 | 13.59 | 13.68 | 13.41 | 13.44 | 103,954,312 | -0.16(-1.20%) |
Oct 21, 2014 | 13.46 | 13.61 | 13.36 | 13.60 | 95,511,952 | +0.28(+2.09%) |
Oct 20, 2014 | 13.27 | 13.32 | 13.24 | 13.32 | 93,352,560 | +0.04(+0.31%) |
Oct 17, 2014 | 13.31 | 13.44 | 13.24 | 13.28 | 115,146,504 | +0.11(+0.81%) |
Oct 16, 2014 | 12.79 | 13.31 | 12.72 | 13.17 | 180,854,688 | +0.26(+2.03%) |
Oct 15, 2014 | 13.30 | 13.31 | 12.64 | 12.91 | 264,278,688 | -0.62(-4.60%) |
Oct 14, 2014 | 13.53 | 13.62 | 13.40 | 13.53 | 118,788,960 | +0.10(+0.73%) |
Oct 13, 2014 | 13.50 | 13.66 | 13.44 | 13.44 | 113,026,032 | -0.07(-0.49%) |
Oct 10, 2014 | 13.53 | 13.74 | 13.43 | 13.50 | 158,126,592 | -0.09(-0.66%) |
Oct 09, 2014 | 13.96 | 14.02 | 13.56 | 13.59 | 148,080,656 | -0.43(-3.10%) |
Oct 08, 2014 | 13.83 | 14.03 | 13.70 | 14.03 | 123,530,312 | +0.20(+1.42%) |
Oct 07, 2014 | 14.08 | 14.09 | 13.83 | 13.83 | 111,479,256 | -0.34(-2.37%) |
Oct 06, 2014 | 14.23 | 14.26 | 14.11 | 14.17 | 80,795,512 | +0.00(+0.00%) |
Oct 03, 2014 | 14.02 | 14.17 | 13.98 | 14.17 | 135,287,408 | +0.34(+2.43%) |
Oct 02, 2014 | 13.81 | 13.92 | 13.62 | 13.83 | 144,020,400 | +0.05(+0.36%) |
Oct 01, 2014 | 13.99 | 14.00 | 13.76 | 13.78 | 111,324,432 | -0.19(-1.35%) |
Sep 30, 2014 | 13.99 | 14.02 | 13.90 | 13.97 | 100,317,536 | +0.03(+0.24%) |
Sep 29, 2014 | 13.85 | 13.97 | 13.83 | 13.94 | 83,034,288 | -0.02(-0.12%) |
Sep 26, 2014 | 13.85 | 13.97 | 13.84 | 13.95 | 81,516,072 | +0.15(+1.07%) |
Sep 25, 2014 | 14.05 | 14.08 | 13.81 | 13.81 | 127,524,720 | -0.27(-1.92%) |
Sep 24, 2014 | 14.03 | 14.08 | 13.90 | 14.08 | 105,406,656 | +0.11(+0.76%) |
Sep 23, 2014 | 13.97 | 14.09 | 13.95 | 13.97 | 112,091,736 | +0.02(+0.12%) |
Sep 22, 2014 | 14.00 | 14.07 | 13.92 | 13.95 | 133,330,216 | +0.07(+0.47%) |
Sep 19, 2014 | 14.05 | 14.07 | 13.83 | 13.89 | 107,964,568 | -0.07(-0.53%) |
Sep 18, 2014 | 13.83 | 14.05 | 13.82 | 13.96 | 136,588,608 | +0.22(+1.61%) |
Sep 17, 2014 | 13.69 | 13.87 | 13.67 | 13.74 | 101,116,688 | +0.05(+0.36%) |
Sep 16, 2014 | 13.66 | 13.80 | 13.66 | 13.69 | 79,290,704 | -0.02(-0.18%) |
Sep 15, 2014 | 13.76 | 13.87 | 13.62 | 13.71 | 106,546,944 | -0.04(-0.30%) |
Sep 12, 2014 | 13.62 | 13.79 | 13.61 | 13.76 | 142,949,728 | +0.18(+1.33%) |
Sep 11, 2014 | 13.37 | 13.62 | 13.35 | 13.58 | 130,484,720 | +0.17(+1.28%) |
Sep 10, 2014 | 13.24 | 13.44 | 13.22 | 13.40 | 92,241,072 | +0.18(+1.36%) |
Sep 09, 2014 | 13.31 | 13.32 | 13.19 | 13.22 | 100,590,664 | -0.17(-1.28%) |
Sep 08, 2014 | 13.26 | 13.41 | 13.23 | 13.40 | 121,271,240 | +0.27(+2.06%) |
Sep 05, 2014 | 13.15 | 13.17 | 13.03 | 13.13 | 98,834,616 | -0.07(-0.56%) |
Sep 04, 2014 | 13.19 | 13.33 | 13.14 | 13.20 | 68,777,760 | +0.01(+0.06%) |
Sep 03, 2014 | 13.33 | 13.34 | 13.14 | 13.19 | 82,265,872 | -0.10(-0.74%) |