Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 13.28 | 13.40 | 13.16 | 13.33 | 23,026,900 | +0.07(+0.55%) |
Sep 29, 2014 | 13.12 | 13.31 | 13.03 | 13.26 | 12,041,150 | +0.04(+0.33%) |
Sep 26, 2014 | 13.07 | 13.30 | 13.07 | 13.22 | 12,676,650 | +0.15(+1.13%) |
Sep 25, 2014 | 13.19 | 13.28 | 13.03 | 13.07 | 13,844,500 | -0.23(-1.70%) |
Sep 24, 2014 | 13.16 | 13.34 | 13.14 | 13.29 | 13,354,000 | +0.20(+1.55%) |
Sep 23, 2014 | 13.09 | 13.18 | 13.08 | 13.09 | 8,226,400 | -0.03(-0.23%) |
Sep 22, 2014 | 13.22 | 13.28 | 13.03 | 13.12 | 14,276,150 | -0.16(-1.20%) |
Sep 19, 2014 | 13.32 | 13.36 | 13.23 | 13.28 | 19,761,050 | -0.00(-0.03%) |
Sep 18, 2014 | 13.11 | 13.31 | 13.05 | 13.29 | 16,995,050 | +0.22(+1.70%) |
Sep 17, 2014 | 13.01 | 13.14 | 12.85 | 13.06 | 26,511,600 | -0.02(-0.15%) |
Sep 16, 2014 | 13.12 | 13.14 | 13.02 | 13.08 | 24,336,950 | -0.03(-0.25%) |
Sep 15, 2014 | 13.29 | 13.30 | 13.00 | 13.12 | 25,950,700 | -0.18(-1.35%) |
Sep 12, 2014 | 13.44 | 13.45 | 13.26 | 13.30 | 15,151,550 | -0.16(-1.18%) |
Sep 11, 2014 | 13.41 | 13.47 | 13.33 | 13.45 | 15,872,350 | +0.03(+0.20%) |
Sep 10, 2014 | 13.46 | 13.54 | 13.28 | 13.43 | 18,329,350 | +0.03(+0.21%) |
Sep 09, 2014 | 13.58 | 13.58 | 13.39 | 13.40 | 14,138,000 | -0.17(-1.24%) |
Sep 08, 2014 | 13.56 | 13.60 | 13.49 | 13.57 | 10,281,500 | +0.01(+0.06%) |
Sep 05, 2014 | 13.60 | 13.63 | 13.53 | 13.56 | 11,997,900 | -0.05(-0.38%) |
Sep 04, 2014 | 13.62 | 13.71 | 13.54 | 13.61 | 13,529,850 | +0.01(+0.06%) |
Sep 03, 2014 | 13.66 | 13.86 | 13.58 | 13.60 | 15,346,050 | -0.06(-0.41%) |
Sep 02, 2014 | 13.58 | 13.67 | 13.51 | 13.66 | 11,637,250 | +0.08(+0.63%) |
Aug 29, 2014 | 13.58 | 13.57 | 13.57 | 13.57 | 9,040,000 | +0.02(+0.12%) |
Aug 28, 2014 | 13.52 | 13.59 | 13.48 | 13.56 | 7,649,350 | +0.02(+0.12%) |
Aug 27, 2014 | 13.63 | 13.65 | 13.52 | 13.54 | 12,990,600 | -0.14(-1.00%) |
Aug 26, 2014 | 13.53 | 13.72 | 13.52 | 13.68 | 14,496,450 | +0.15(+1.13%) |
Aug 25, 2014 | 13.58 | 13.60 | 13.50 | 13.52 | 10,691,100 | -0.01(-0.10%) |
Aug 22, 2014 | 13.56 | 13.63 | 13.52 | 13.54 | 18,021,100 | -0.08(-0.60%) |
Aug 21, 2014 | 13.94 | 13.96 | 13.55 | 13.62 | 35,804,452 | +0.05(+0.39%) |
Aug 20, 2014 | 13.62 | 13.62 | 13.50 | 13.57 | 15,292,700 | -0.05(-0.39%) |
Aug 19, 2014 | 13.73 | 13.78 | 13.62 | 13.62 | 11,584,900 | -0.07(-0.55%) |
Aug 18, 2014 | 13.62 | 13.70 | 13.61 | 13.70 | 10,056,900 | +0.13(+0.98%) |
Aug 15, 2014 | 13.65 | 13.68 | 13.48 | 13.56 | 16,589,850 | -0.02(-0.16%) |
Aug 14, 2014 | 13.68 | 13.69 | 13.52 | 13.59 | 15,198,400 | -0.09(-0.64%) |
Aug 13, 2014 | 13.50 | 13.75 | 13.50 | 13.67 | 19,373,850 | +0.15(+1.10%) |
Aug 12, 2014 | 13.56 | 13.59 | 13.44 | 13.52 | 11,295,600 | -0.09(-0.63%) |
Aug 11, 2014 | 13.47 | 13.65 | 13.36 | 13.61 | 17,752,250 | +0.22(+1.62%) |
Aug 08, 2014 | 13.36 | 13.40 | 13.28 | 13.39 | 17,709,550 | -0.04(-0.32%) |
Aug 07, 2014 | 13.55 | 13.60 | 13.38 | 13.44 | 14,491,700 | -0.02(-0.17%) |
Aug 06, 2014 | 13.42 | 13.63 | 13.37 | 13.46 | 18,739,300 | -0.03(-0.25%) |
Aug 05, 2014 | 13.66 | 13.66 | 13.43 | 13.49 | 16,715,150 | -0.17(-1.21%) |
Aug 04, 2014 | 13.56 | 13.72 | 13.49 | 13.66 | 22,204,950 | +0.16(+1.16%) |
Aug 01, 2014 | 13.50 | 13.54 | 13.35 | 13.50 | 17,084,300 | +0.05(+0.39%) |
Jul 31, 2014 | 13.56 | 13.59 | 13.44 | 13.45 | 23,108,000 | -0.19(-1.37%) |
Jul 30, 2014 | 13.56 | 13.65 | 13.52 | 13.64 | 20,210,950 | +0.15(+1.11%) |
Jul 29, 2014 | 13.55 | 13.61 | 13.47 | 13.49 | 14,124,600 | -0.07(-0.54%) |
Jul 28, 2014 | 13.50 | 13.58 | 13.44 | 13.56 | 23,534,600 | +0.09(+0.66%) |
Jul 25, 2014 | 13.16 | 13.48 | 13.16 | 13.47 | 29,798,900 | +0.27(+2.03%) |
Jul 24, 2014 | 13.26 | 13.28 | 13.14 | 13.20 | 18,699,800 | -0.02(-0.16%) |
Jul 23, 2014 | 13.17 | 13.25 | 13.10 | 13.23 | 27,658,700 | +0.03(+0.23%) |
Jul 22, 2014 | 13.00 | 13.36 | 12.99 | 13.20 | 113,020,656 | +1.40(+11.84%) |
Jul 21, 2014 | 11.87 | 11.94 | 11.65 | 11.80 | 50,143,600 | -0.05(-0.42%) |
Jul 18, 2014 | 11.67 | 11.87 | 11.66 | 11.85 | 21,630,550 | +0.22(+1.85%) |
Jul 17, 2014 | 11.82 | 11.84 | 11.60 | 11.63 | 20,756,900 | -0.18(-1.49%) |
Jul 16, 2014 | 12.02 | 12.03 | 11.80 | 11.81 | 19,350,400 | -0.14(-1.17%) |
Jul 15, 2014 | 12.10 | 12.14 | 11.81 | 11.95 | 27,936,450 | -0.15(-1.23%) |
Jul 14, 2014 | 12.03 | 12.18 | 12.00 | 12.10 | 16,275,100 | +0.13(+1.07%) |
Jul 11, 2014 | 12.01 | 12.03 | 11.95 | 11.97 | 11,230,100 | -0.04(-0.35%) |
Jul 10, 2014 | 11.92 | 12.15 | 11.90 | 12.01 | 21,260,400 | -0.07(-0.59%) |
Jul 09, 2014 | 11.77 | 12.10 | 11.77 | 12.08 | 29,825,000 | +0.35(+3.00%) |
Jul 08, 2014 | 11.83 | 11.86 | 11.52 | 11.73 | 26,043,800 | -0.14(-1.22%) |
Jul 07, 2014 | 12.03 | 12.06 | 11.86 | 11.88 | 14,928,350 | -0.20(-1.62%) |
Jul 03, 2014 | 12.01 | 12.07 | 12.07 | 12.07 | 7,030,000 | +0.09(+0.71%) |
Jul 02, 2014 | 12.07 | 12.07 | 11.94 | 11.99 | 11,993,550 | -0.08(-0.65%) |