Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 15.57 | 15.62 | 15.48 | 15.53 | 11,262,448 | -0.06(-0.41%) |
Nov 26, 2014 | 15.54 | 15.59 | 15.59 | 15.59 | 13,089,511 | +0.07(+0.45%) |
Nov 25, 2014 | 15.57 | 15.62 | 15.47 | 15.52 | 22,264,532 | -0.02(-0.10%) |
Nov 24, 2014 | 15.52 | 15.56 | 15.49 | 15.54 | 21,444,268 | +0.10(+0.64%) |
Nov 21, 2014 | 15.59 | 15.61 | 15.35 | 15.44 | 25,487,674 | +0.15(+1.00%) |
Nov 20, 2014 | 15.09 | 15.31 | 15.08 | 15.29 | 21,562,298 | +0.06(+0.39%) |
Nov 19, 2014 | 15.25 | 15.28 | 15.10 | 15.23 | 25,097,368 | -0.05(-0.35%) |
Nov 18, 2014 | 15.12 | 15.34 | 15.12 | 15.28 | 29,414,520 | +0.17(+1.14%) |
Nov 17, 2014 | 15.03 | 15.14 | 15.00 | 15.11 | 20,928,192 | +0.02(+0.13%) |
Nov 14, 2014 | 15.07 | 15.13 | 15.01 | 15.09 | 13,854,839 | +0.01(+0.09%) |
Nov 13, 2014 | 15.08 | 15.18 | 14.94 | 15.08 | 26,960,370 | +0.02(+0.15%) |
Nov 12, 2014 | 14.96 | 15.09 | 14.95 | 15.06 | 20,868,772 | -0.03(-0.17%) |
Nov 11, 2014 | 15.07 | 15.10 | 15.01 | 15.08 | 15,232,827 | +0.03(+0.19%) |
Nov 10, 2014 | 14.97 | 15.06 | 14.93 | 15.05 | 13,190,145 | +0.09(+0.60%) |
Nov 07, 2014 | 14.94 | 15.00 | 14.85 | 14.96 | 31,098,140 | +0.02(+0.15%) |
Nov 06, 2014 | 14.83 | 14.95 | 14.71 | 14.94 | 32,737,376 | +0.12(+0.81%) |
Nov 05, 2014 | 14.84 | 14.85 | 14.69 | 14.82 | 37,033,192 | +0.18(+1.26%) |
Nov 04, 2014 | 14.66 | 14.71 | 14.49 | 14.64 | 53,197,736 | -0.09(-0.64%) |
Nov 03, 2014 | 14.75 | 14.83 | 14.67 | 14.73 | 30,555,002 | +0.02(+0.11%) |
Oct 31, 2014 | 14.74 | 14.74 | 14.59 | 14.72 | 45,839,620 | +0.32(+2.24%) |
Oct 30, 2014 | 14.12 | 14.47 | 14.10 | 14.39 | 40,605,800 | +0.18(+1.27%) |
Oct 29, 2014 | 14.27 | 14.29 | 14.02 | 14.21 | 54,817,172 | -0.03(-0.24%) |
Oct 28, 2014 | 14.03 | 14.25 | 14.01 | 14.25 | 31,147,478 | +0.41(+2.97%) |
Oct 27, 2014 | 13.87 | 13.96 | 13.96 | 13.84 | 40,228,884 | -0.12(-0.88%) |
Oct 24, 2014 | 13.80 | 13.98 | 13.70 | 13.96 | 45,264,472 | +0.20(+1.45%) |
Oct 23, 2014 | 13.72 | 13.93 | 13.68 | 13.76 | 41,914,492 | +0.30(+2.26%) |
Oct 22, 2014 | 13.69 | 13.76 | 13.44 | 13.45 | 55,561,912 | -0.19(-1.39%) |
Oct 21, 2014 | 13.31 | 13.66 | 13.29 | 13.64 | 57,547,668 | +0.52(+3.95%) |
Oct 20, 2014 | 12.83 | 13.14 | 12.82 | 13.13 | 46,450,744 | +0.25(+1.94%) |
Oct 17, 2014 | 12.87 | 13.05 | 12.76 | 12.88 | 71,418,184 | +0.31(+2.44%) |
Oct 16, 2014 | 12.14 | 12.75 | 12.12 | 12.57 | 114,121,560 | -0.02(-0.16%) |
Oct 15, 2014 | 12.42 | 12.66 | 11.98 | 12.59 | 133,319,208 | -0.20(-1.56%) |
Oct 14, 2014 | 12.87 | 13.06 | 12.68 | 12.79 | 91,185,424 | +0.06(+0.44%) |
Oct 13, 2014 | 13.16 | 13.25 | 12.72 | 12.73 | 75,291,848 | -0.44(-3.33%) |
Oct 10, 2014 | 13.47 | 13.60 | 13.16 | 13.17 | 83,320,704 | -0.30(-2.23%) |
Oct 09, 2014 | 13.99 | 14.03 | 13.45 | 13.47 | 86,645,216 | -0.56(-4.00%) |
Oct 08, 2014 | 13.57 | 14.07 | 13.43 | 14.03 | 68,851,248 | +0.47(+3.44%) |
Oct 07, 2014 | 13.85 | 13.91 | 13.56 | 13.57 | 66,059,516 | -0.42(-3.03%) |
Oct 06, 2014 | 14.14 | 14.18 | 13.90 | 13.99 | 50,480,828 | -0.04(-0.26%) |
Oct 03, 2014 | 13.91 | 14.09 | 13.83 | 14.03 | 32,198,328 | +0.30(+2.19%) |
Oct 02, 2014 | 13.69 | 13.82 | 13.44 | 13.73 | 51,130,988 | -0.00(-0.01%) |
Oct 01, 2014 | 14.06 | 14.07 | 13.66 | 13.73 | 60,120,728 | -0.37(-2.63%) |
Sep 30, 2014 | 14.21 | 14.29 | 14.05 | 14.10 | 31,930,710 | -0.08(-0.57%) |
Sep 29, 2014 | 13.98 | 14.23 | 13.96 | 14.18 | 28,753,616 | -0.06(-0.40%) |
Sep 26, 2014 | 14.06 | 14.30 | 14.03 | 14.24 | 25,434,958 | +0.23(+1.65%) |
Sep 25, 2014 | 14.40 | 14.40 | 14.00 | 14.00 | 67,421,128 | -0.48(-3.30%) |
Sep 24, 2014 | 14.27 | 14.50 | 14.19 | 14.48 | 34,558,796 | +0.22(+1.56%) |
Sep 23, 2014 | 14.32 | 14.44 | 14.25 | 14.26 | 43,468,656 | -0.16(-1.13%) |
Sep 22, 2014 | 14.60 | 14.60 | 14.37 | 14.42 | 44,672,140 | -0.22(-1.51%) |
Sep 19, 2014 | 14.77 | 14.79 | 14.59 | 14.64 | 35,426,344 | -0.03(-0.19%) |
Sep 18, 2014 | 14.61 | 14.68 | 14.57 | 14.67 | 31,307,314 | +0.15(+1.06%) |
Sep 17, 2014 | 14.53 | 14.65 | 14.38 | 14.52 | 50,500,000 | +0.03(+0.22%) |
Sep 16, 2014 | 14.22 | 14.53 | 14.20 | 14.48 | 58,365,836 | +0.22(+1.54%) |
Sep 15, 2014 | 14.29 | 14.31 | 14.18 | 14.26 | 28,262,248 | -0.03(-0.18%) |
Sep 12, 2014 | 14.43 | 14.43 | 14.21 | 14.29 | 43,229,856 | -0.16(-1.14%) |
Sep 11, 2014 | 14.31 | 14.46 | 14.29 | 14.45 | 32,348,464 | +0.02(+0.17%) |
Sep 10, 2014 | 14.34 | 14.44 | 14.24 | 14.43 | 35,241,688 | +0.10(+0.73%) |
Sep 09, 2014 | 14.48 | 14.50 | 14.26 | 14.33 | 40,546,800 | -0.18(-1.24%) |
Sep 08, 2014 | 14.55 | 14.59 | 14.42 | 14.51 | 34,106,220 | -0.08(-0.53%) |
Sep 05, 2014 | 14.44 | 14.59 | 14.34 | 14.58 | 32,483,058 | +0.14(+0.94%) |
Sep 04, 2014 | 14.54 | 14.65 | 14.37 | 14.45 | 42,681,960 | -0.05(-0.36%) |
Sep 03, 2014 | 14.62 | 14.62 | 14.45 | 14.50 | 33,670,132 | -0.01(-0.07%) |