Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 15.58 | 15.52 | 15.52 | 15.52 | 40,960,000 | +0.00(+0.02%) |
Dec 30, 2014 | 15.50 | 15.70 | 15.47 | 15.52 | 41,857,960 | -0.09(-0.56%) |
Dec 29, 2014 | 15.39 | 15.71 | 15.33 | 15.60 | 60,172,420 | +0.15(+0.95%) |
Dec 26, 2014 | 15.25 | 15.54 | 15.19 | 15.45 | 57,876,020 | +0.30(+2.00%) |
Dec 24, 2014 | 15.32 | 15.15 | 15.15 | 15.15 | 30,276,000 | -0.16(-1.06%) |
Dec 23, 2014 | 15.35 | 15.37 | 15.16 | 15.31 | 54,366,980 | -0.01(-0.08%) |
Dec 22, 2014 | 15.10 | 15.37 | 15.10 | 15.33 | 80,040,216 | +0.33(+2.21%) |
Dec 19, 2014 | 14.85 | 15.08 | 14.78 | 14.99 | 174,182,576 | +0.11(+0.73%) |
Dec 18, 2014 | 15.20 | 15.22 | 14.66 | 14.89 | 154,112,176 | -0.06(-0.38%) |
Dec 17, 2014 | 14.82 | 14.98 | 14.65 | 14.94 | 88,614,696 | +0.19(+1.29%) |
Dec 16, 2014 | 15.22 | 15.22 | 14.75 | 14.75 | 129,985,160 | -0.55(-3.60%) |
Dec 15, 2014 | 15.44 | 15.54 | 15.11 | 15.30 | 76,686,576 | -0.06(-0.41%) |
Dec 12, 2014 | 15.20 | 15.53 | 15.15 | 15.37 | 63,246,440 | -0.00(-0.01%) |
Dec 11, 2014 | 15.39 | 15.63 | 15.30 | 15.37 | 65,398,480 | +0.08(+0.50%) |
Dec 10, 2014 | 15.60 | 15.66 | 15.23 | 15.29 | 64,889,600 | -0.33(-2.13%) |
Dec 09, 2014 | 15.15 | 15.68 | 15.06 | 15.62 | 80,687,896 | +0.29(+1.91%) |
Dec 08, 2014 | 15.58 | 15.83 | 15.24 | 15.33 | 72,781,616 | -0.30(-1.92%) |
Dec 05, 2014 | 15.84 | 15.85 | 15.54 | 15.63 | 65,304,280 | -0.21(-1.36%) |
Dec 04, 2014 | 15.78 | 15.93 | 15.67 | 15.85 | 65,906,140 | +0.02(+0.14%) |
Dec 03, 2014 | 16.29 | 16.34 | 15.72 | 15.82 | 113,788,256 | -0.49(-3.01%) |
Dec 02, 2014 | 16.38 | 16.40 | 16.16 | 16.32 | 55,710,980 | +0.02(+0.10%) |
Dec 01, 2014 | 16.91 | 17.03 | 16.30 | 16.30 | 98,781,296 | -0.63(-3.73%) |
Nov 28, 2014 | 16.80 | 17.06 | 16.80 | 16.93 | 61,035,960 | +0.25(+1.52%) |
Nov 26, 2014 | 16.69 | 16.68 | 16.68 | 16.68 | 39,672,000 | -0.07(-0.44%) |
Nov 25, 2014 | 16.76 | 16.82 | 16.56 | 16.75 | 51,224,680 | -0.03(-0.18%) |
Nov 24, 2014 | 16.74 | 16.87 | 16.68 | 16.78 | 55,069,700 | +0.15(+0.90%) |
Nov 21, 2014 | 16.77 | 16.92 | 16.57 | 16.63 | 89,331,736 | +0.10(+0.63%) |
Nov 20, 2014 | 16.20 | 16.63 | 16.17 | 16.53 | 68,704,096 | +0.20(+1.22%) |
Nov 19, 2014 | 16.36 | 16.42 | 16.20 | 16.33 | 65,609,680 | +0.08(+0.50%) |
Nov 18, 2014 | 16.20 | 16.48 | 16.16 | 16.25 | 70,873,936 | +0.09(+0.58%) |
Nov 17, 2014 | 16.32 | 16.40 | 15.90 | 16.15 | 95,689,456 | -0.24(-1.46%) |
Nov 14, 2014 | 15.86 | 16.64 | 15.82 | 16.39 | 177,555,696 | +0.57(+3.58%) |
Nov 13, 2014 | 15.60 | 15.89 | 15.58 | 15.82 | 73,712,656 | +0.25(+1.60%) |
Nov 12, 2014 | 15.54 | 15.63 | 15.44 | 15.58 | 43,633,960 | -0.03(-0.16%) |
Nov 11, 2014 | 15.30 | 15.62 | 15.18 | 15.60 | 76,081,336 | +0.35(+2.26%) |
Nov 10, 2014 | 15.00 | 15.29 | 15.00 | 15.26 | 56,088,780 | +0.26(+1.75%) |
Nov 07, 2014 | 14.89 | 15.00 | 14.81 | 14.99 | 52,947,040 | +0.16(+1.09%) |
Nov 06, 2014 | 14.83 | 14.85 | 14.61 | 14.83 | 75,136,280 | +0.01(+0.04%) |
Nov 05, 2014 | 15.15 | 15.20 | 14.71 | 14.83 | 93,468,496 | -0.31(-2.08%) |
Nov 04, 2014 | 15.20 | 15.21 | 15.01 | 15.14 | 68,518,616 | -0.15(-0.95%) |
Nov 03, 2014 | 15.31 | 15.40 | 15.16 | 15.29 | 64,848,160 | +0.01(+0.09%) |
Oct 31, 2014 | 15.26 | 15.29 | 15.07 | 15.27 | 91,035,896 | +0.32(+2.14%) |
Oct 30, 2014 | 14.70 | 14.99 | 14.62 | 14.95 | 81,060,016 | +0.25(+1.68%) |
Oct 29, 2014 | 14.96 | 14.98 | 14.65 | 14.71 | 97,653,176 | -0.07(-0.50%) |
Oct 28, 2014 | 14.49 | 14.88 | 14.49 | 14.78 | 111,493,720 | +0.28(+1.94%) |
Oct 27, 2014 | 14.29 | 14.52 | 14.35 | 14.50 | 118,977,296 | +0.15(+1.01%) |
Oct 24, 2014 | 14.22 | 14.69 | 14.20 | 14.35 | 396,118,240 | -1.31(-8.34%) |
Oct 23, 2014 | 15.67 | 15.84 | 15.57 | 15.66 | 180,135,344 | +0.01(+0.07%) |
Oct 22, 2014 | 15.77 | 15.95 | 15.63 | 15.65 | 62,593,980 | -0.12(-0.75%) |
Oct 21, 2014 | 15.49 | 15.78 | 15.35 | 15.77 | 71,248,640 | +0.46(+2.98%) |
Oct 20, 2014 | 15.15 | 15.33 | 15.10 | 15.31 | 64,775,500 | +0.13(+0.85%) |
Oct 17, 2014 | 15.36 | 15.46 | 15.14 | 15.18 | 88,184,360 | +0.04(+0.26%) |
Oct 16, 2014 | 14.69 | 15.34 | 14.69 | 15.14 | 94,627,120 | -0.16(-1.02%) |
Oct 15, 2014 | 15.22 | 15.39 | 14.96 | 15.30 | 106,925,576 | -0.12(-0.76%) |
Oct 14, 2014 | 15.40 | 15.61 | 15.29 | 15.42 | 67,716,080 | +0.09(+0.61%) |
Oct 13, 2014 | 15.49 | 15.66 | 15.17 | 15.32 | 87,376,576 | -0.25(-1.59%) |
Oct 10, 2014 | 15.70 | 15.89 | 15.57 | 15.57 | 73,686,280 | -0.20(-1.26%) |
Oct 09, 2014 | 16.07 | 16.11 | 15.73 | 15.77 | 71,776,576 | -0.37(-2.27%) |
Oct 08, 2014 | 15.83 | 16.21 | 15.71 | 16.14 | 69,160,176 | +0.29(+1.80%) |
Oct 07, 2014 | 15.97 | 16.10 | 15.83 | 15.85 | 47,310,960 | -0.26(-1.62%) |
Oct 06, 2014 | 16.18 | 16.21 | 15.98 | 16.11 | 45,883,640 | -0.03(-0.17%) |
Oct 03, 2014 | 16.02 | 16.26 | 15.98 | 16.14 | 60,757,820 | +0.22(+1.36%) |
Oct 02, 2014 | 15.85 | 15.93 | 15.57 | 15.92 | 71,078,856 | +0.05(+0.30%) |