Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 14.47 | 14.30 | 14.30 | 14.30 | 56,782,028 | -0.21(-1.44%) |
Dec 30, 2014 | 14.52 | 14.56 | 14.49 | 14.51 | 29,046,560 | -0.01(-0.09%) |
Dec 29, 2014 | 14.51 | 14.59 | 14.49 | 14.52 | 29,843,330 | -0.03(-0.18%) |
Dec 26, 2014 | 14.50 | 14.58 | 14.47 | 14.55 | 26,976,546 | +0.09(+0.62%) |
Dec 24, 2014 | 14.49 | 14.46 | 14.46 | 14.46 | 20,741,630 | -0.03(-0.21%) |
Dec 23, 2014 | 14.51 | 14.55 | 14.44 | 14.49 | 45,557,812 | +0.08(+0.53%) |
Dec 22, 2014 | 14.33 | 14.47 | 14.29 | 14.41 | 53,271,944 | +0.13(+0.92%) |
Dec 19, 2014 | 14.26 | 14.38 | 14.20 | 14.28 | 94,405,272 | +0.01(+0.09%) |
Dec 18, 2014 | 14.06 | 14.27 | 13.99 | 14.27 | 88,269,192 | +0.36(+2.57%) |
Dec 17, 2014 | 13.72 | 13.97 | 13.69 | 13.91 | 67,956,280 | +0.23(+1.65%) |
Dec 16, 2014 | 13.73 | 13.97 | 13.68 | 13.69 | 67,983,392 | -0.05(-0.34%) |
Dec 15, 2014 | 13.76 | 13.81 | 13.66 | 13.73 | 70,423,272 | +0.04(+0.28%) |
Dec 12, 2014 | 13.85 | 13.87 | 13.69 | 13.69 | 70,620,120 | -0.23(-1.68%) |
Dec 11, 2014 | 13.89 | 14.07 | 13.87 | 13.93 | 65,745,436 | +0.09(+0.68%) |
Dec 10, 2014 | 14.00 | 14.00 | 13.80 | 13.83 | 81,634,864 | -0.17(-1.22%) |
Dec 09, 2014 | 14.18 | 14.19 | 13.80 | 14.00 | 139,115,680 | -0.42(-2.92%) |
Dec 08, 2014 | 14.47 | 14.52 | 14.41 | 14.43 | 40,101,020 | -0.03(-0.18%) |
Dec 05, 2014 | 14.43 | 14.44 | 14.38 | 14.45 | 44,370,940 | +0.01(+0.09%) |
Dec 04, 2014 | 14.51 | 14.52 | 14.37 | 14.44 | 54,083,620 | -0.04(-0.26%) |
Dec 03, 2014 | 14.58 | 14.59 | 14.44 | 14.48 | 72,190,800 | -0.12(-0.85%) |
Dec 02, 2014 | 14.86 | 14.91 | 14.55 | 14.60 | 86,603,560 | -0.33(-2.20%) |
Dec 01, 2014 | 15.02 | 15.06 | 14.86 | 14.93 | 46,800,340 | -0.14(-0.90%) |
Nov 28, 2014 | 15.02 | 15.15 | 15.00 | 15.06 | 29,709,472 | +0.11(+0.71%) |
Nov 26, 2014 | 14.86 | 14.96 | 14.96 | 14.96 | 33,214,460 | +0.13(+0.89%) |
Nov 25, 2014 | 14.75 | 14.84 | 14.61 | 14.83 | 68,909,576 | +0.05(+0.35%) |
Nov 24, 2014 | 14.89 | 14.94 | 14.57 | 14.78 | 86,140,808 | -0.25(-1.64%) |
Nov 21, 2014 | 15.11 | 15.12 | 14.90 | 15.02 | 66,374,340 | +0.00(+0.00%) |
Nov 20, 2014 | 15.05 | 15.09 | 14.98 | 15.02 | 28,779,244 | -0.04(-0.25%) |
Nov 19, 2014 | 15.17 | 15.18 | 14.98 | 15.06 | 45,426,252 | -0.15(-0.98%) |
Nov 18, 2014 | 15.23 | 15.27 | 15.17 | 15.21 | 40,212,060 | -0.06(-0.36%) |
Nov 17, 2014 | 15.27 | 15.29 | 15.17 | 15.27 | 30,431,136 | -0.02(-0.14%) |
Nov 14, 2014 | 15.18 | 15.39 | 15.16 | 15.29 | 48,271,664 | +0.12(+0.81%) |
Nov 13, 2014 | 15.06 | 15.29 | 15.03 | 15.16 | 49,084,052 | +0.09(+0.59%) |
Nov 12, 2014 | 14.92 | 15.09 | 14.89 | 15.07 | 44,031,744 | +0.13(+0.85%) |
Nov 11, 2014 | 14.97 | 14.97 | 14.82 | 14.95 | 28,871,902 | -0.01(-0.06%) |
Nov 10, 2014 | 14.93 | 14.96 | 14.76 | 14.95 | 42,053,804 | +0.09(+0.60%) |
Nov 07, 2014 | 14.78 | 14.89 | 14.70 | 14.86 | 42,234,628 | +0.08(+0.55%) |
Nov 06, 2014 | 14.86 | 14.88 | 14.70 | 14.78 | 40,961,480 | -0.09(-0.57%) |
Nov 05, 2014 | 14.88 | 14.89 | 14.78 | 14.87 | 36,606,400 | +0.06(+0.37%) |
Nov 04, 2014 | 14.89 | 14.94 | 14.75 | 14.81 | 41,890,740 | -0.02(-0.14%) |
Nov 03, 2014 | 14.89 | 14.92 | 14.74 | 14.84 | 52,137,960 | +0.00(+0.00%) |
Oct 31, 2014 | 14.80 | 14.84 | 14.72 | 14.84 | 56,435,032 | +0.14(+0.96%) |
Oct 30, 2014 | 14.59 | 14.70 | 14.53 | 14.69 | 43,404,256 | +0.05(+0.32%) |
Oct 29, 2014 | 14.65 | 14.75 | 14.55 | 14.65 | 53,146,396 | +0.03(+0.20%) |
Oct 28, 2014 | 14.61 | 14.65 | 14.51 | 14.62 | 61,157,124 | +0.09(+0.65%) |
Oct 27, 2014 | 14.43 | 14.58 | 14.42 | 14.52 | 59,554,936 | +0.10(+0.71%) |
Oct 24, 2014 | 14.32 | 14.45 | 14.19 | 14.42 | 70,071,720 | +0.09(+0.62%) |
Oct 23, 2014 | 14.49 | 14.52 | 14.24 | 14.33 | 131,224,080 | -0.36(-2.43%) |
Oct 22, 2014 | 14.81 | 14.81 | 14.64 | 14.69 | 58,610,272 | -0.05(-0.35%) |
Oct 21, 2014 | 14.59 | 14.76 | 14.52 | 14.74 | 51,128,244 | +0.14(+0.99%) |
Oct 20, 2014 | 14.51 | 14.60 | 14.46 | 14.60 | 35,834,216 | +0.09(+0.59%) |
Oct 17, 2014 | 14.38 | 14.56 | 14.33 | 14.51 | 57,468,988 | +0.19(+1.31%) |
Oct 16, 2014 | 14.32 | 14.40 | 14.16 | 14.32 | 68,623,344 | -0.10(-0.68%) |
Oct 15, 2014 | 14.34 | 14.47 | 14.09 | 14.42 | 114,045,296 | +0.01(+0.09%) |
Oct 14, 2014 | 14.43 | 14.49 | 14.36 | 14.41 | 53,163,024 | +0.01(+0.06%) |
Oct 13, 2014 | 14.55 | 14.62 | 14.40 | 14.40 | 55,494,496 | -0.18(-1.26%) |
Oct 10, 2014 | 14.80 | 14.82 | 14.58 | 14.58 | 67,987,216 | -0.17(-1.18%) |
Oct 09, 2014 | 14.95 | 15.00 | 14.73 | 14.76 | 50,755,736 | -0.21(-1.39%) |
Oct 08, 2014 | 14.87 | 14.98 | 14.74 | 14.97 | 59,070,124 | +0.12(+0.80%) |
Oct 07, 2014 | 14.93 | 14.97 | 14.84 | 14.85 | 50,899,096 | -0.07(-0.45%) |
Oct 06, 2014 | 14.94 | 15.02 | 14.86 | 14.92 | 52,648,552 | +0.05(+0.37%) |
Oct 03, 2014 | 14.82 | 15.20 | 14.74 | 14.86 | 49,443,160 | +0.16(+1.12%) |
Oct 02, 2014 | 14.73 | 14.76 | 14.63 | 14.70 | 59,083,268 | +0.00(+0.03%) |