Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 15.96 | 16.00 | 15.56 | 15.61 | 103,906,168 | -0.47(-2.95%) |
Jul 30, 2014 | 16.03 | 16.10 | 15.89 | 16.09 | 79,628,328 | +0.13(+0.78%) |
Jul 29, 2014 | 16.06 | 16.11 | 15.94 | 15.96 | 57,834,924 | -0.02(-0.13%) |
Jul 28, 2014 | 16.17 | 16.20 | 15.79 | 15.98 | 118,923,640 | -0.18(-1.11%) |
Jul 25, 2014 | 15.83 | 16.21 | 15.70 | 16.16 | 357,942,528 | -1.73(-9.65%) |
Jul 24, 2014 | 17.96 | 18.20 | 17.88 | 17.89 | 141,173,744 | +0.02(+0.13%) |
Jul 23, 2014 | 17.91 | 17.99 | 17.79 | 17.86 | 53,492,876 | -0.13(-0.75%) |
Jul 22, 2014 | 17.72 | 18.10 | 17.72 | 18.00 | 57,878,524 | +0.05(+0.30%) |
Jul 21, 2014 | 17.86 | 18.04 | 17.79 | 17.95 | 45,638,368 | +0.05(+0.31%) |
Jul 18, 2014 | 17.68 | 17.94 | 17.56 | 17.89 | 68,361,016 | +0.31(+1.76%) |
Jul 17, 2014 | 17.63 | 17.81 | 17.53 | 17.58 | 72,839,184 | -0.17(-0.97%) |
Jul 16, 2014 | 17.74 | 17.92 | 17.61 | 17.75 | 70,059,120 | +0.07(+0.41%) |
Jul 15, 2014 | 17.64 | 17.74 | 17.43 | 17.68 | 83,048,656 | -0.04(-0.25%) |
Jul 14, 2014 | 17.31 | 17.75 | 17.23 | 17.72 | 112,340,912 | +0.45(+2.63%) |
Jul 11, 2014 | 16.70 | 17.31 | 16.70 | 17.27 | 166,572,368 | +0.91(+5.57%) |
Jul 10, 2014 | 16.18 | 16.46 | 16.09 | 16.36 | 53,152,376 | -0.10(-0.62%) |
Jul 09, 2014 | 16.20 | 16.47 | 16.12 | 16.46 | 63,407,236 | +0.31(+1.90%) |
Jul 08, 2014 | 16.62 | 16.65 | 16.03 | 16.15 | 85,591,760 | -0.49(-2.92%) |
Jul 07, 2014 | 16.84 | 16.84 | 16.59 | 16.64 | 42,631,212 | -0.20(-1.17%) |
Jul 03, 2014 | 16.70 | 16.84 | 16.84 | 16.84 | 38,977,444 | +0.23(+1.39%) |
Jul 02, 2014 | 16.62 | 16.80 | 16.54 | 16.60 | 53,690,540 | +0.02(+0.14%) |
Jul 01, 2014 | 16.25 | 16.62 | 16.22 | 16.58 | 63,612,896 | +0.38(+2.34%) |
Jun 30, 2014 | 16.21 | 16.31 | 16.07 | 16.20 | 53,544,816 | +0.01(+0.06%) |
Jun 27, 2014 | 16.26 | 16.29 | 16.13 | 16.19 | 48,506,316 | -0.06(-0.34%) |
Jun 26, 2014 | 16.39 | 16.39 | 16.07 | 16.25 | 54,093,564 | -0.09(-0.53%) |
Jun 25, 2014 | 16.18 | 16.37 | 16.05 | 16.33 | 46,346,328 | +0.16(+1.01%) |
Jun 24, 2014 | 16.34 | 16.45 | 16.10 | 16.17 | 52,628,708 | -0.15(-0.94%) |
Jun 23, 2014 | 16.13 | 16.34 | 16.03 | 16.32 | 51,879,712 | +0.15(+0.94%) |
Jun 20, 2014 | 16.35 | 16.37 | 15.98 | 16.17 | 121,409,032 | -0.14(-0.86%) |
Jun 19, 2014 | 16.72 | 16.91 | 16.26 | 16.31 | 105,984,744 | -0.37(-2.21%) |
Jun 18, 2014 | 16.36 | 16.75 | 16.21 | 16.68 | 127,261,040 | +0.44(+2.69%) |
Jun 17, 2014 | 16.34 | 16.53 | 16.22 | 16.24 | 58,195,228 | -0.10(-0.61%) |
Jun 16, 2014 | 16.20 | 16.40 | 16.14 | 16.34 | 47,995,760 | +0.07(+0.41%) |
Jun 13, 2014 | 16.31 | 16.43 | 16.14 | 16.28 | 55,468,308 | +0.02(+0.11%) |
Jun 12, 2014 | 16.74 | 16.74 | 16.19 | 16.26 | 85,323,528 | -0.46(-2.77%) |
Jun 11, 2014 | 16.76 | 17.00 | 16.65 | 16.72 | 88,855,880 | +0.14(+0.84%) |
Jun 10, 2014 | 16.34 | 16.74 | 16.34 | 16.58 | 72,477,056 | +0.14(+0.83%) |
Jun 06, 2014 | 16.21 | 16.49 | 16.21 | 16.44 | 105,181,216 | +0.30(+1.89%) |
Jun 05, 2014 | 15.37 | 16.36 | 15.31 | 16.14 | 156,210,720 | +0.84(+5.47%) |
Jun 04, 2014 | 15.31 | 15.44 | 15.16 | 15.30 | 42,160,732 | -0.02(-0.13%) |
Jun 03, 2014 | 15.25 | 15.36 | 15.22 | 15.32 | 47,626,976 | -0.08(-0.53%) |
Jun 02, 2014 | 15.59 | 15.59 | 15.31 | 15.41 | 44,142,620 | -0.19(-1.19%) |
May 30, 2014 | 15.68 | 15.70 | 15.34 | 15.59 | 85,412,864 | -0.06(-0.39%) |
May 29, 2014 | 15.48 | 15.71 | 15.47 | 15.65 | 47,355,016 | +0.18(+1.17%) |
May 28, 2014 | 15.44 | 15.65 | 15.33 | 15.47 | 53,990,664 | -0.03(-0.21%) |
May 27, 2014 | 15.68 | 15.69 | 15.33 | 15.50 | 97,437,648 | -0.07(-0.46%) |
May 23, 2014 | 15.24 | 15.58 | 15.58 | 15.58 | 61,201,580 | +0.29(+1.88%) |
May 22, 2014 | 15.22 | 15.39 | 15.12 | 15.29 | 37,343,508 | +0.07(+0.48%) |
May 21, 2014 | 15.08 | 15.26 | 15.04 | 15.21 | 68,201,840 | +0.19(+1.27%) |
May 20, 2014 | 14.82 | 15.19 | 14.80 | 15.02 | 81,843,664 | +0.22(+1.49%) |
May 19, 2014 | 14.75 | 14.91 | 14.66 | 14.80 | 45,790,084 | -0.05(-0.32%) |
May 16, 2014 | 14.61 | 14.91 | 14.54 | 14.85 | 72,924,064 | +0.13(+0.85%) |
May 15, 2014 | 14.87 | 14.92 | 14.48 | 14.72 | 86,130,424 | -0.12(-0.82%) |
May 14, 2014 | 15.09 | 15.20 | 14.80 | 14.85 | 66,573,284 | -0.35(-2.30%) |
May 13, 2014 | 15.09 | 15.24 | 15.00 | 15.20 | 70,116,976 | +0.09(+0.59%) |
May 12, 2014 | 14.68 | 15.13 | 14.67 | 15.11 | 74,586,864 | +0.53(+3.63%) |
May 09, 2014 | 14.49 | 14.65 | 14.19 | 14.58 | 81,450,768 | +0.20(+1.36%) |
May 08, 2014 | 14.51 | 14.76 | 14.33 | 14.38 | 76,968,448 | -0.22(-1.50%) |
May 07, 2014 | 14.74 | 14.79 | 14.30 | 14.60 | 140,483,120 | -0.23(-1.57%) |
May 06, 2014 | 15.44 | 15.45 | 14.82 | 14.83 | 92,509,888 | -0.63(-4.09%) |
May 05, 2014 | 15.28 | 15.48 | 15.21 | 15.47 | 50,284,948 | +0.10(+0.66%) |
May 02, 2014 | 15.48 | 15.63 | 15.18 | 15.36 | 80,092,256 | +0.01(+0.04%) |