Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 15.22 | 15.25 | 15.04 | 15.24 | 91,249,976 | +0.32(+2.14%) |
Oct 30, 2014 | 14.66 | 14.95 | 14.58 | 14.92 | 81,250,632 | +0.25(+1.68%) |
Oct 29, 2014 | 14.92 | 14.95 | 14.62 | 14.67 | 97,882,816 | -0.07(-0.50%) |
Oct 28, 2014 | 14.45 | 14.85 | 14.45 | 14.74 | 111,755,904 | +0.28(+1.94%) |
Oct 27, 2014 | 14.25 | 14.49 | 14.32 | 14.46 | 119,257,080 | +0.15(+1.01%) |
Oct 24, 2014 | 14.19 | 14.66 | 14.17 | 14.32 | 397,049,728 | -1.30(-8.34%) |
Oct 23, 2014 | 15.63 | 15.80 | 15.53 | 15.62 | 180,558,928 | +0.01(+0.07%) |
Oct 22, 2014 | 15.73 | 15.91 | 15.60 | 15.61 | 62,741,172 | -0.12(-0.75%) |
Oct 21, 2014 | 15.46 | 15.74 | 15.32 | 15.73 | 71,416,184 | +0.45(+2.98%) |
Oct 20, 2014 | 15.11 | 15.29 | 15.07 | 15.27 | 64,927,824 | +0.13(+0.85%) |
Oct 17, 2014 | 15.32 | 15.42 | 15.10 | 15.15 | 88,391,728 | +0.04(+0.26%) |
Oct 16, 2014 | 14.66 | 15.30 | 14.66 | 15.11 | 94,849,640 | -0.16(-1.02%) |
Oct 15, 2014 | 15.18 | 15.36 | 14.92 | 15.26 | 107,177,016 | -0.12(-0.76%) |
Oct 14, 2014 | 15.36 | 15.58 | 15.25 | 15.38 | 67,875,320 | +0.09(+0.61%) |
Oct 13, 2014 | 15.46 | 15.62 | 15.14 | 15.29 | 87,582,048 | -0.25(-1.59%) |
Oct 10, 2014 | 15.66 | 15.85 | 15.53 | 15.53 | 73,859,560 | -0.20(-1.26%) |
Oct 09, 2014 | 16.04 | 16.08 | 15.69 | 15.73 | 71,945,368 | -0.37(-2.27%) |
Oct 08, 2014 | 15.79 | 16.17 | 15.67 | 16.10 | 69,322,816 | +0.29(+1.80%) |
Oct 07, 2014 | 15.93 | 16.06 | 15.80 | 15.81 | 47,422,212 | -0.26(-1.62%) |
Oct 06, 2014 | 16.14 | 16.17 | 15.94 | 16.07 | 45,991,536 | -0.03(-0.17%) |
Oct 03, 2014 | 15.98 | 16.22 | 15.94 | 16.10 | 60,900,696 | +0.22(+1.36%) |
Oct 02, 2014 | 15.81 | 15.89 | 15.53 | 15.88 | 71,246,008 | +0.05(+0.30%) |
Oct 01, 2014 | 16.06 | 16.07 | 15.74 | 15.84 | 62,061,456 | -0.25(-1.54%) |
Sep 30, 2014 | 16.03 | 16.13 | 15.89 | 16.08 | 52,921,496 | +0.03(+0.19%) |
Sep 29, 2014 | 15.99 | 16.15 | 15.91 | 16.05 | 38,680,324 | -0.07(-0.43%) |
Sep 26, 2014 | 15.99 | 16.14 | 15.84 | 16.12 | 72,954,256 | +0.06(+0.40%) |
Sep 25, 2014 | 16.36 | 16.39 | 16.03 | 16.06 | 58,832,944 | -0.31(-1.91%) |
Sep 24, 2014 | 16.17 | 16.43 | 15.94 | 16.37 | 53,035,924 | +0.23(+1.42%) |
Sep 23, 2014 | 16.09 | 16.34 | 16.02 | 16.14 | 47,174,372 | -0.04(-0.27%) |
Sep 22, 2014 | 16.39 | 16.44 | 16.02 | 16.19 | 62,487,076 | -0.34(-2.06%) |
Sep 19, 2014 | 16.34 | 16.60 | 16.24 | 16.53 | 138,051,520 | +0.32(+1.94%) |
Sep 18, 2014 | 16.23 | 16.32 | 16.15 | 16.21 | 51,675,292 | +0.05(+0.31%) |
Sep 17, 2014 | 16.35 | 16.36 | 16.04 | 16.16 | 82,961,328 | -0.19(-1.15%) |
Sep 16, 2014 | 16.02 | 16.44 | 15.97 | 16.35 | 65,456,704 | +0.19(+1.20%) |
Sep 15, 2014 | 16.51 | 16.53 | 15.91 | 16.16 | 80,301,328 | -0.36(-2.20%) |
Sep 12, 2014 | 16.44 | 16.61 | 16.40 | 16.52 | 68,755,840 | +0.03(+0.20%) |
Sep 11, 2014 | 16.46 | 16.61 | 16.28 | 16.49 | 54,533,036 | -0.04(-0.24%) |
Sep 10, 2014 | 16.68 | 16.71 | 16.40 | 16.53 | 76,149,872 | +0.08(+0.48%) |
Sep 09, 2014 | 17.04 | 17.05 | 16.42 | 16.45 | 93,141,128 | -0.63(-3.68%) |
Sep 08, 2014 | 17.19 | 17.25 | 16.91 | 17.08 | 59,320,288 | -0.20(-1.17%) |
Sep 05, 2014 | 17.27 | 17.29 | 17.08 | 17.28 | 42,323,692 | +0.02(+0.12%) |
Sep 04, 2014 | 17.14 | 17.43 | 17.14 | 17.26 | 79,489,928 | +0.35(+2.05%) |
Sep 03, 2014 | 17.09 | 17.12 | 16.84 | 16.91 | 40,043,544 | -0.17(-0.99%) |
Sep 02, 2014 | 16.96 | 17.08 | 16.83 | 17.08 | 46,687,148 | +0.17(+0.99%) |
Aug 29, 2014 | 17.05 | 16.91 | 16.91 | 16.91 | 38,881,216 | -0.05(-0.29%) |
Aug 28, 2014 | 16.96 | 17.04 | 16.90 | 16.96 | 45,200,340 | -0.16(-0.92%) |
Aug 27, 2014 | 17.06 | 17.29 | 17.03 | 17.12 | 59,372,428 | +0.07(+0.39%) |
Aug 26, 2014 | 16.81 | 17.18 | 16.69 | 17.05 | 73,241,808 | +0.39(+2.34%) |
Aug 25, 2014 | 16.62 | 16.80 | 16.62 | 16.66 | 39,306,596 | +0.12(+0.73%) |
Aug 22, 2014 | 16.61 | 16.66 | 16.51 | 16.54 | 44,363,376 | -0.07(-0.40%) |
Aug 21, 2014 | 16.78 | 16.79 | 16.57 | 16.61 | 39,605,756 | -0.14(-0.85%) |
Aug 20, 2014 | 16.69 | 16.80 | 16.69 | 16.75 | 36,299,000 | +0.03(+0.19%) |
Aug 19, 2014 | 16.70 | 16.74 | 16.61 | 16.72 | 34,358,788 | +0.03(+0.18%) |
Aug 18, 2014 | 16.73 | 16.85 | 16.65 | 16.69 | 49,872,724 | +0.04(+0.27%) |
Aug 15, 2014 | 16.66 | 16.71 | 16.39 | 16.64 | 78,141,880 | +0.02(+0.13%) |
Aug 14, 2014 | 16.35 | 16.67 | 16.30 | 16.62 | 68,571,368 | +0.35(+2.12%) |
Aug 13, 2014 | 16.34 | 16.55 | 16.27 | 16.28 | 99,124,752 | +0.35(+2.18%) |
Aug 12, 2014 | 15.91 | 16.03 | 15.81 | 15.93 | 38,412,976 | +0.05(+0.31%) |
Aug 11, 2014 | 15.89 | 15.98 | 15.81 | 15.88 | 49,564,380 | +0.08(+0.48%) |
Aug 08, 2014 | 15.56 | 15.83 | 15.50 | 15.80 | 54,295,700 | +0.27(+1.72%) |
Aug 07, 2014 | 15.72 | 15.76 | 15.45 | 15.54 | 58,876,384 | -0.12(-0.78%) |
Aug 06, 2014 | 15.51 | 15.75 | 15.47 | 15.66 | 46,052,160 | +0.08(+0.50%) |
Aug 05, 2014 | 15.65 | 15.69 | 15.47 | 15.58 | 57,242,432 | -0.07(-0.42%) |
Aug 04, 2014 | 15.41 | 15.77 | 15.39 | 15.65 | 83,875,312 | +0.33(+2.15%) |