Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 14.60 | 14.85 | 14.40 | 14.45 | 38,834,444 | -0.37(-2.53%) |
Jan 29, 2015 | 14.59 | 14.87 | 14.34 | 14.83 | 29,620,592 | +0.28(+1.91%) |
Jan 28, 2015 | 15.15 | 15.16 | 14.52 | 14.55 | 36,184,800 | -0.39(-2.60%) |
Jan 27, 2015 | 14.98 | 15.14 | 14.79 | 14.94 | 38,953,952 | -0.40(-2.63%) |
Jan 26, 2015 | 15.24 | 15.36 | 15.11 | 15.34 | 19,434,770 | +0.07(+0.49%) |
Jan 23, 2015 | 15.39 | 15.44 | 15.25 | 15.27 | 24,837,432 | -0.17(-1.13%) |
Jan 22, 2015 | 15.13 | 15.47 | 14.89 | 15.44 | 37,694,412 | +0.45(+2.98%) |
Jan 21, 2015 | 14.76 | 15.08 | 14.69 | 14.99 | 36,130,432 | +0.15(+0.99%) |
Jan 20, 2015 | 14.89 | 14.94 | 14.57 | 14.85 | 35,379,100 | +0.07(+0.46%) |
Jan 16, 2015 | 14.38 | 14.81 | 14.34 | 14.78 | 34,719,304 | +0.37(+2.56%) |
Jan 15, 2015 | 14.79 | 14.85 | 14.39 | 14.41 | 39,101,052 | -0.27(-1.82%) |
Jan 14, 2015 | 14.50 | 14.72 | 14.34 | 14.68 | 49,542,096 | -0.18(-1.24%) |
Jan 13, 2015 | 15.16 | 15.36 | 14.63 | 14.86 | 52,590,420 | -0.08(-0.51%) |
Jan 12, 2015 | 15.20 | 15.23 | 14.84 | 14.94 | 25,503,702 | -0.23(-1.54%) |
Jan 09, 2015 | 15.50 | 15.51 | 15.07 | 15.17 | 36,951,992 | -0.27(-1.73%) |
Jan 08, 2015 | 15.15 | 15.47 | 15.15 | 15.44 | 30,536,372 | +0.52(+3.52%) |
Jan 07, 2015 | 14.78 | 14.96 | 14.70 | 14.91 | 31,993,996 | +0.36(+2.49%) |
Jan 06, 2015 | 14.88 | 14.97 | 14.40 | 14.55 | 60,995,528 | -0.27(-1.80%) |
Jan 05, 2015 | 15.19 | 15.22 | 14.77 | 14.82 | 46,916,236 | -0.56(-3.64%) |
Jan 02, 2015 | 15.52 | 15.60 | 15.19 | 15.38 | 22,050,682 | -0.02(-0.13%) |
Dec 31, 2014 | 15.76 | 15.40 | 15.40 | 15.40 | 17,844,312 | -0.32(-2.01%) |
Dec 30, 2014 | 15.80 | 15.83 | 15.70 | 15.71 | 10,191,331 | -0.16(-1.02%) |
Dec 29, 2014 | 15.80 | 15.92 | 15.80 | 15.88 | 7,713,782 | +0.03(+0.18%) |
Dec 26, 2014 | 15.83 | 15.90 | 15.82 | 15.85 | 5,735,576 | +0.11(+0.68%) |
Dec 24, 2014 | 15.78 | 15.74 | 15.74 | 15.74 | 11,578,473 | -0.00(-0.01%) |
Dec 23, 2014 | 15.81 | 15.82 | 15.71 | 15.74 | 15,036,541 | +0.05(+0.33%) |
Dec 22, 2014 | 15.59 | 15.70 | 15.55 | 15.69 | 13,536,281 | +0.14(+0.88%) |
Dec 19, 2014 | 15.53 | 15.68 | 15.42 | 15.55 | 32,310,608 | +0.13(+0.82%) |
Dec 18, 2014 | 15.12 | 15.43 | 15.01 | 15.43 | 43,506,420 | +0.72(+4.91%) |
Dec 17, 2014 | 14.22 | 14.77 | 14.19 | 14.71 | 64,539,312 | +0.57(+4.04%) |
Dec 16, 2014 | 14.24 | 14.79 | 14.13 | 14.13 | 72,893,336 | -0.23(-1.58%) |
Dec 15, 2014 | 14.73 | 14.81 | 14.27 | 14.36 | 59,660,564 | -0.22(-1.49%) |
Dec 12, 2014 | 14.84 | 15.01 | 14.57 | 14.58 | 57,857,436 | -0.47(-3.14%) |
Dec 11, 2014 | 15.01 | 15.35 | 14.99 | 15.05 | 39,006,392 | +0.14(+0.91%) |
Dec 10, 2014 | 15.33 | 15.33 | 14.88 | 14.92 | 60,151,832 | -0.49(-3.17%) |
Dec 09, 2014 | 15.09 | 15.43 | 15.02 | 15.40 | 48,570,960 | -0.03(-0.18%) |
Dec 08, 2014 | 15.57 | 15.65 | 15.33 | 15.43 | 30,905,564 | -0.21(-1.36%) |
Dec 05, 2014 | 15.62 | 15.66 | 15.57 | 15.64 | 21,874,092 | +0.06(+0.39%) |
Dec 04, 2014 | 15.57 | 15.68 | 15.45 | 15.58 | 25,326,518 | -0.04(-0.28%) |
Dec 03, 2014 | 15.53 | 15.66 | 15.50 | 15.63 | 21,539,608 | +0.13(+0.83%) |
Dec 02, 2014 | 15.31 | 15.54 | 15.31 | 15.50 | 26,414,868 | +0.19(+1.21%) |
Dec 01, 2014 | 15.40 | 15.42 | 15.25 | 15.31 | 35,805,372 | -0.22(-1.40%) |
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%) |