Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 13.79 | 13.90 | 13.52 | 13.56 | 58,231,256 | -0.26(-1.86%) |
Feb 26, 2015 | 13.60 | 14.07 | 13.48 | 13.81 | 97,044,592 | +0.23(+1.68%) |
Feb 25, 2015 | 13.66 | 13.81 | 13.51 | 13.58 | 58,626,896 | -0.02(-0.17%) |
Feb 24, 2015 | 13.82 | 13.82 | 13.45 | 13.61 | 98,949,576 | -0.21(-1.56%) |
Feb 23, 2015 | 14.38 | 14.55 | 13.76 | 13.82 | 127,327,824 | -0.65(-4.50%) |
Feb 20, 2015 | 14.05 | 14.51 | 13.99 | 14.47 | 89,731,328 | +0.36(+2.55%) |
Feb 19, 2015 | 13.67 | 14.16 | 13.58 | 14.11 | 77,197,928 | +0.48(+3.54%) |
Feb 18, 2015 | 13.61 | 13.74 | 13.51 | 13.63 | 40,679,548 | +0.01(+0.05%) |
Feb 17, 2015 | 13.71 | 13.71 | 13.43 | 13.62 | 59,593,240 | +0.04(+0.28%) |
Feb 13, 2015 | 13.53 | 13.58 | 13.58 | 13.58 | 92,864,992 | +0.06(+0.44%) |
Feb 12, 2015 | 12.90 | 13.54 | 12.89 | 13.53 | 234,458,256 | -0.66(-4.66%) |
Feb 11, 2015 | 14.15 | 14.32 | 13.82 | 14.19 | 143,320,032 | -0.23(-1.61%) |
Feb 10, 2015 | 14.50 | 14.70 | 14.33 | 14.42 | 80,522,952 | -0.08(-0.55%) |
Feb 09, 2015 | 14.36 | 14.53 | 14.13 | 14.50 | 52,076,172 | +0.01(+0.06%) |
Feb 06, 2015 | 14.80 | 14.89 | 14.43 | 14.49 | 48,658,964 | -0.24(-1.64%) |
Feb 05, 2015 | 14.66 | 15.03 | 14.64 | 14.73 | 52,782,044 | +0.16(+1.12%) |
Feb 04, 2015 | 14.55 | 14.77 | 14.52 | 14.57 | 49,567,016 | +0.01(+0.09%) |
Feb 03, 2015 | 14.21 | 14.69 | 14.08 | 14.56 | 72,356,936 | +0.49(+3.52%) |
Feb 02, 2015 | 13.60 | 14.13 | 13.55 | 14.06 | 62,190,776 | +0.49(+3.61%) |
Jan 30, 2015 | 13.60 | 13.69 | 13.53 | 13.57 | 45,104,384 | -0.11(-0.78%) |
Jan 29, 2015 | 13.40 | 13.73 | 13.10 | 13.68 | 53,201,052 | +0.39(+2.92%) |
Jan 28, 2015 | 13.74 | 13.76 | 13.23 | 13.29 | 47,214,088 | -0.44(-3.21%) |
Jan 27, 2015 | 13.63 | 13.87 | 13.58 | 13.73 | 41,676,344 | -0.04(-0.28%) |
Jan 26, 2015 | 13.46 | 13.91 | 13.40 | 13.77 | 48,489,508 | +0.35(+2.61%) |
Jan 23, 2015 | 13.35 | 13.57 | 13.22 | 13.42 | 51,635,564 | -0.02(-0.16%) |
Jan 22, 2015 | 13.13 | 13.55 | 13.01 | 13.44 | 61,639,648 | +0.34(+2.57%) |
Jan 21, 2015 | 12.64 | 13.25 | 12.63 | 13.10 | 62,286,400 | +0.31(+2.42%) |
Jan 20, 2015 | 12.92 | 12.94 | 12.47 | 12.80 | 67,439,320 | -0.08(-0.59%) |
Jan 16, 2015 | 12.71 | 12.97 | 12.64 | 12.87 | 54,047,368 | +0.08(+0.63%) |
Jan 15, 2015 | 12.97 | 13.05 | 12.67 | 12.79 | 78,202,048 | -0.05(-0.43%) |
Jan 14, 2015 | 12.39 | 13.01 | 12.33 | 12.85 | 172,792,544 | -0.77(-5.66%) |
Jan 13, 2015 | 13.55 | 13.84 | 13.39 | 13.62 | 65,884,932 | +0.14(+1.01%) |
Jan 12, 2015 | 13.54 | 13.63 | 13.28 | 13.48 | 89,194,904 | -0.30(-2.15%) |
Jan 09, 2015 | 13.93 | 14.00 | 13.66 | 13.78 | 70,024,424 | -0.26(-1.88%) |
Jan 08, 2015 | 14.19 | 14.25 | 14.00 | 14.04 | 51,553,856 | -0.02(-0.16%) |
Jan 07, 2015 | 14.22 | 14.32 | 13.99 | 14.06 | 44,508,836 | -0.02(-0.16%) |
Jan 06, 2015 | 14.00 | 14.28 | 13.61 | 14.09 | 93,914,888 | +0.08(+0.57%) |
Jan 05, 2015 | 14.30 | 14.43 | 13.81 | 14.01 | 80,385,248 | -0.61(-4.20%) |
Jan 02, 2015 | 14.86 | 14.88 | 14.22 | 14.62 | 71,466,640 | -0.21(-1.39%) |
Dec 31, 2014 | 14.87 | 14.83 | 14.83 | 14.83 | 34,462,500 | +0.01(+0.08%) |
Dec 30, 2014 | 14.93 | 15.04 | 14.76 | 14.82 | 43,541,532 | -0.23(-1.54%) |
Dec 29, 2014 | 15.13 | 15.19 | 14.93 | 15.05 | 42,166,904 | -0.14(-0.93%) |
Dec 26, 2014 | 14.77 | 15.23 | 14.77 | 15.19 | 49,905,236 | +0.37(+2.50%) |
Dec 24, 2014 | 14.65 | 14.82 | 14.82 | 14.82 | 19,982,998 | +0.09(+0.58%) |
Dec 23, 2014 | 14.92 | 14.95 | 14.63 | 14.73 | 67,678,736 | -0.11(-0.73%) |
Dec 22, 2014 | 14.67 | 14.94 | 14.55 | 14.84 | 72,048,808 | +0.22(+1.51%) |
Dec 19, 2014 | 14.68 | 14.69 | 14.30 | 14.62 | 103,656,912 | +0.07(+0.47%) |
Dec 18, 2014 | 14.16 | 14.56 | 14.12 | 14.55 | 112,015,888 | +0.83(+6.04%) |
Dec 17, 2014 | 12.87 | 13.78 | 12.84 | 13.72 | 110,458,752 | +0.53(+4.05%) |
Dec 16, 2014 | 13.39 | 13.58 | 13.02 | 13.19 | 126,325,976 | -0.42(-3.05%) |
Dec 15, 2014 | 13.95 | 13.99 | 13.51 | 13.60 | 78,005,560 | -0.20(-1.43%) |
Dec 12, 2014 | 13.65 | 14.11 | 13.63 | 13.80 | 107,606,728 | -0.13(-0.90%) |
Dec 11, 2014 | 14.04 | 14.36 | 13.88 | 13.93 | 100,296,696 | -0.06(-0.46%) |
Dec 10, 2014 | 14.28 | 14.45 | 13.85 | 13.99 | 109,643,048 | -0.47(-3.25%) |
Dec 09, 2014 | 13.96 | 14.52 | 13.62 | 14.46 | 141,426,240 | +0.17(+1.18%) |
Dec 08, 2014 | 14.77 | 14.99 | 14.16 | 14.29 | 138,320,640 | -0.62(-4.18%) |
Dec 05, 2014 | 15.24 | 15.29 | 14.90 | 14.91 | 90,954,280 | -0.30(-2.00%) |
Dec 04, 2014 | 15.24 | 15.39 | 15.19 | 15.22 | 58,057,436 | -0.07(-0.44%) |
Dec 03, 2014 | 15.08 | 15.31 | 15.03 | 15.29 | 79,527,520 | -0.14(-0.92%) |
Dec 02, 2014 | 15.64 | 15.66 | 15.20 | 15.43 | 88,188,040 | -0.01(-0.09%) |