Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 14.08 | 14.10 | 13.99 | 14.05 | 99,708,200 | +0.03(+0.24%) |
Sep 29, 2014 | 13.94 | 14.05 | 13.91 | 14.02 | 82,529,936 | -0.02(-0.12%) |
Sep 26, 2014 | 13.94 | 14.05 | 13.92 | 14.04 | 81,020,944 | +0.15(+1.07%) |
Sep 25, 2014 | 14.14 | 14.16 | 13.89 | 13.89 | 126,750,136 | -0.27(-1.92%) |
Sep 24, 2014 | 14.11 | 14.17 | 13.99 | 14.16 | 104,766,416 | +0.11(+0.76%) |
Sep 23, 2014 | 14.05 | 14.18 | 14.04 | 14.05 | 111,410,888 | +0.02(+0.12%) |
Sep 22, 2014 | 14.09 | 14.15 | 14.00 | 14.04 | 132,520,360 | +0.07(+0.47%) |
Sep 19, 2014 | 14.14 | 14.15 | 13.91 | 13.97 | 107,308,784 | -0.07(-0.53%) |
Sep 18, 2014 | 13.91 | 14.14 | 13.91 | 14.05 | 135,758,960 | +0.22(+1.61%) |
Sep 17, 2014 | 13.77 | 13.96 | 13.75 | 13.82 | 100,502,504 | +0.05(+0.36%) |
Sep 16, 2014 | 13.74 | 13.88 | 13.74 | 13.77 | 78,809,088 | -0.02(-0.18%) |
Sep 15, 2014 | 13.84 | 13.96 | 13.70 | 13.80 | 105,899,776 | -0.04(-0.30%) |
Sep 12, 2014 | 13.70 | 13.87 | 13.69 | 13.84 | 142,081,440 | +0.18(+1.33%) |
Sep 11, 2014 | 13.45 | 13.71 | 13.44 | 13.66 | 129,692,152 | +0.17(+1.28%) |
Sep 10, 2014 | 13.32 | 13.52 | 13.30 | 13.49 | 91,680,792 | +0.18(+1.36%) |
Sep 09, 2014 | 13.39 | 13.40 | 13.27 | 13.30 | 99,979,672 | -0.17(-1.28%) |
Sep 08, 2014 | 13.35 | 13.49 | 13.31 | 13.48 | 120,534,640 | +0.27(+2.06%) |
Sep 05, 2014 | 13.23 | 13.25 | 13.11 | 13.21 | 98,234,288 | -0.07(-0.56%) |
Sep 04, 2014 | 13.27 | 13.41 | 13.22 | 13.28 | 68,360,008 | +0.01(+0.06%) |
Sep 03, 2014 | 13.41 | 13.42 | 13.22 | 13.27 | 81,766,184 | -0.10(-0.74%) |
Sep 02, 2014 | 13.26 | 13.38 | 13.20 | 13.37 | 72,276,800 | +0.15(+1.12%) |
Aug 29, 2014 | 13.19 | 13.22 | 13.22 | 13.22 | 60,973,952 | +0.07(+0.50%) |
Aug 28, 2014 | 13.23 | 13.23 | 13.14 | 13.16 | 75,563,896 | -0.16(-1.17%) |
Aug 27, 2014 | 13.45 | 13.47 | 13.26 | 13.31 | 76,723,424 | -0.11(-0.80%) |
Aug 26, 2014 | 13.43 | 13.53 | 13.41 | 13.42 | 89,196,824 | +0.03(+0.25%) |
Aug 25, 2014 | 13.37 | 13.48 | 13.31 | 13.39 | 108,746,608 | +0.13(+0.99%) |
Aug 22, 2014 | 13.28 | 13.39 | 13.19 | 13.26 | 130,987,592 | -0.02(-0.19%) |
Aug 21, 2014 | 12.89 | 13.33 | 12.84 | 13.28 | 215,582,432 | +0.53(+4.12%) |
Aug 20, 2014 | 12.66 | 12.85 | 12.66 | 12.75 | 70,241,096 | +0.06(+0.45%) |
Aug 19, 2014 | 12.75 | 12.86 | 12.69 | 12.70 | 54,528,420 | +0.00(+0.00%) |
Aug 18, 2014 | 12.56 | 12.70 | 12.55 | 12.70 | 66,837,544 | +0.19(+1.51%) |
Aug 15, 2014 | 12.61 | 12.65 | 12.45 | 12.51 | 74,881,584 | -0.08(-0.65%) |
Aug 14, 2014 | 12.54 | 12.59 | 12.54 | 12.59 | 36,422,020 | +0.06(+0.46%) |
Aug 13, 2014 | 12.53 | 12.55 | 12.49 | 12.53 | 41,842,792 | +0.03(+0.26%) |
Aug 12, 2014 | 12.47 | 12.57 | 12.45 | 12.50 | 40,954,664 | -0.01(-0.07%) |
Aug 11, 2014 | 12.54 | 12.55 | 12.45 | 12.51 | 50,490,864 | +0.02(+0.13%) |
Aug 08, 2014 | 12.39 | 12.49 | 12.32 | 12.49 | 66,314,140 | +0.07(+0.53%) |
Aug 07, 2014 | 12.69 | 12.69 | 12.40 | 12.43 | 97,386,936 | -0.07(-0.53%) |
Aug 06, 2014 | 12.44 | 12.62 | 12.44 | 12.49 | 116,601,256 | +0.16(+1.33%) |
Aug 05, 2014 | 12.33 | 12.49 | 12.24 | 12.33 | 78,953,576 | -0.04(-0.33%) |
Aug 04, 2014 | 12.38 | 12.43 | 12.31 | 12.37 | 62,351,472 | +0.06(+0.47%) |
Aug 01, 2014 | 12.47 | 12.65 | 12.20 | 12.31 | 141,132,896 | -0.22(-1.77%) |
Jul 31, 2014 | 12.69 | 12.78 | 12.53 | 12.53 | 84,262,256 | -0.27(-2.12%) |
Jul 30, 2014 | 12.68 | 12.87 | 12.58 | 12.80 | 101,267,736 | +0.20(+1.56%) |
Jul 29, 2014 | 12.75 | 12.76 | 12.61 | 12.61 | 62,637,788 | -0.13(-1.03%) |
Jul 28, 2014 | 12.81 | 12.83 | 12.70 | 12.74 | 47,839,592 | -0.07(-0.58%) |
Jul 25, 2014 | 12.81 | 12.84 | 12.78 | 12.81 | 43,354,152 | -0.02(-0.19%) |
Jul 24, 2014 | 12.79 | 12.85 | 12.78 | 12.84 | 56,595,348 | +0.08(+0.64%) |
Jul 23, 2014 | 12.75 | 12.84 | 12.75 | 12.75 | 57,371,844 | +0.00(+0.00%) |
Jul 22, 2014 | 12.81 | 12.84 | 12.71 | 12.75 | 70,680,648 | +0.00(+0.00%) |
Jul 21, 2014 | 12.67 | 12.78 | 12.62 | 12.75 | 74,994,688 | +0.02(+0.19%) |
Jul 18, 2014 | 12.55 | 12.74 | 12.53 | 12.73 | 91,094,976 | +0.24(+1.91%) |
Jul 17, 2014 | 12.70 | 12.72 | 12.43 | 12.49 | 139,062,624 | -0.25(-2.00%) |
Jul 16, 2014 | 12.87 | 12.87 | 12.68 | 12.75 | 150,080,992 | -0.25(-1.90%) |
Jul 15, 2014 | 12.94 | 13.03 | 12.87 | 12.99 | 121,378,512 | +0.20(+1.54%) |
Jul 14, 2014 | 12.84 | 12.88 | 12.75 | 12.79 | 71,443,344 | +0.16(+1.24%) |
Jul 11, 2014 | 12.65 | 12.68 | 12.57 | 12.64 | 69,179,144 | -0.05(-0.39%) |
Jul 10, 2014 | 12.60 | 12.76 | 12.53 | 12.69 | 74,351,760 | -0.13(-1.03%) |
Jul 09, 2014 | 12.84 | 12.89 | 12.77 | 12.82 | 56,167,952 | +0.02(+0.13%) |
Jul 08, 2014 | 13.00 | 13.01 | 12.75 | 12.80 | 88,591,464 | -0.30(-2.26%) |
Jul 07, 2014 | 13.14 | 13.15 | 13.01 | 13.10 | 75,416,192 | -0.07(-0.56%) |
Jul 03, 2014 | 13.21 | 13.17 | 13.17 | 13.17 | 85,890,520 | +0.15(+1.14%) |
Jul 02, 2014 | 12.97 | 13.17 | 12.95 | 13.03 | 105,915,112 | +0.21(+1.60%) |