Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
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%) |