Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 14.47 | 14.50 | 14.33 | 14.33 | 63,565,960 | -0.14(-0.97%) |
Mar 30, 2015 | 14.40 | 14.50 | 14.40 | 14.47 | 43,071,236 | +0.10(+0.67%) |
Mar 27, 2015 | 14.46 | 14.46 | 14.35 | 14.37 | 47,510,648 | -0.03(-0.21%) |
Mar 26, 2015 | 14.32 | 14.54 | 14.31 | 14.40 | 69,773,544 | +0.09(+0.61%) |
Mar 25, 2015 | 14.49 | 14.53 | 14.32 | 14.32 | 66,437,168 | -0.20(-1.36%) |
Mar 24, 2015 | 14.58 | 14.67 | 14.51 | 14.51 | 45,857,264 | -0.09(-0.63%) |
Mar 23, 2015 | 14.65 | 14.78 | 14.61 | 14.61 | 54,643,740 | +0.02(+0.15%) |
Mar 20, 2015 | 14.60 | 14.75 | 14.58 | 14.58 | 88,063,680 | +0.01(+0.09%) |
Mar 19, 2015 | 14.71 | 14.71 | 14.56 | 14.57 | 45,370,672 | -0.17(-1.16%) |
Mar 18, 2015 | 14.45 | 14.74 | 14.35 | 14.74 | 109,010,080 | +0.30(+2.10%) |
Mar 17, 2015 | 14.42 | 14.54 | 14.38 | 14.44 | 54,456,436 | -0.07(-0.48%) |
Mar 16, 2015 | 14.39 | 14.53 | 14.34 | 14.51 | 46,776,572 | +0.13(+0.92%) |
Mar 13, 2015 | 14.48 | 14.50 | 14.31 | 14.38 | 61,079,028 | -0.16(-1.12%) |
Mar 12, 2015 | 14.41 | 14.58 | 14.35 | 14.54 | 61,554,500 | +0.22(+1.56%) |
Mar 11, 2015 | 14.43 | 14.44 | 14.27 | 14.32 | 66,119,380 | -0.07(-0.49%) |
Mar 10, 2015 | 14.60 | 14.60 | 14.37 | 14.39 | 73,969,496 | -0.25(-1.71%) |
Mar 09, 2015 | 14.68 | 14.74 | 14.62 | 14.64 | 44,345,136 | -0.06(-0.39%) |
Mar 06, 2015 | 14.74 | 14.82 | 14.65 | 14.69 | 90,592,032 | -0.23(-1.53%) |
Mar 05, 2015 | 14.99 | 15.01 | 14.92 | 14.92 | 33,084,850 | +0.00(+0.00%) |
Mar 04, 2015 | 15.12 | 15.10 | 14.91 | 14.92 | 53,290,816 | -0.18(-1.19%) |
Mar 03, 2015 | 15.16 | 15.21 | 15.08 | 15.10 | 46,023,780 | -0.10(-0.66%) |
Mar 02, 2015 | 15.17 | 15.21 | 15.02 | 15.20 | 49,296,684 | +0.04(+0.23%) |
Feb 27, 2015 | 15.11 | 15.18 | 15.09 | 15.17 | 45,257,012 | +0.03(+0.17%) |
Feb 26, 2015 | 14.98 | 15.18 | 14.95 | 15.14 | 52,757,656 | +0.13(+0.85%) |
Feb 25, 2015 | 14.98 | 15.02 | 14.91 | 15.02 | 40,640,568 | +0.07(+0.47%) |
Feb 24, 2015 | 14.81 | 14.98 | 14.75 | 14.94 | 44,159,316 | +0.09(+0.59%) |
Feb 23, 2015 | 14.91 | 14.94 | 14.81 | 14.86 | 53,350,664 | -0.10(-0.67%) |
Feb 20, 2015 | 14.95 | 14.96 | 14.84 | 14.96 | 48,488,624 | -0.00(-0.03%) |
Feb 19, 2015 | 15.13 | 15.13 | 14.94 | 14.96 | 43,092,464 | -0.18(-1.16%) |
Feb 18, 2015 | 15.24 | 15.24 | 15.08 | 15.14 | 38,954,608 | -0.10(-0.63%) |
Feb 17, 2015 | 15.19 | 15.24 | 15.12 | 15.23 | 43,867,632 | +0.02(+0.14%) |
Feb 13, 2015 | 15.16 | 15.21 | 15.21 | 15.21 | 36,641,944 | +0.02(+0.14%) |
Feb 12, 2015 | 15.10 | 15.20 | 15.03 | 15.19 | 45,259,292 | +0.10(+0.64%) |
Feb 11, 2015 | 15.27 | 15.29 | 15.03 | 15.09 | 72,683,448 | -0.20(-1.32%) |
Feb 10, 2015 | 15.30 | 15.39 | 15.27 | 15.30 | 45,277,888 | +0.09(+0.61%) |
Feb 09, 2015 | 15.23 | 15.32 | 15.18 | 15.20 | 45,814,028 | -0.10(-0.66%) |
Feb 06, 2015 | 15.14 | 15.38 | 15.10 | 15.30 | 63,132,404 | +0.14(+0.96%) |
Feb 05, 2015 | 15.14 | 15.19 | 15.06 | 15.16 | 43,463,548 | +0.06(+0.38%) |
Feb 04, 2015 | 15.07 | 15.25 | 15.02 | 15.10 | 67,997,064 | +0.03(+0.20%) |
Feb 03, 2015 | 14.77 | 15.07 | 14.77 | 15.07 | 94,843,584 | +0.34(+2.32%) |
Feb 02, 2015 | 14.62 | 14.76 | 14.40 | 14.73 | 84,916,736 | +0.28(+1.94%) |
Jan 30, 2015 | 14.38 | 14.67 | 14.36 | 14.45 | 128,229,712 | -0.02(-0.12%) |
Jan 29, 2015 | 14.34 | 14.53 | 14.22 | 14.47 | 70,780,112 | +0.12(+0.86%) |
Jan 28, 2015 | 14.69 | 14.76 | 14.33 | 14.34 | 104,443,760 | -0.06(-0.40%) |
Jan 27, 2015 | 14.52 | 14.54 | 14.40 | 14.40 | 70,126,048 | -0.16(-1.12%) |
Jan 26, 2015 | 14.62 | 14.63 | 14.51 | 14.56 | 64,993,664 | -0.08(-0.57%) |
Jan 23, 2015 | 14.84 | 14.84 | 14.63 | 14.65 | 57,985,012 | -0.18(-1.24%) |
Jan 22, 2015 | 14.85 | 14.89 | 14.61 | 14.83 | 79,182,616 | -0.09(-0.62%) |
Jan 21, 2015 | 14.84 | 15.02 | 14.77 | 14.92 | 79,394,616 | +0.02(+0.15%) |
Jan 20, 2015 | 14.87 | 14.91 | 14.73 | 14.90 | 46,052,468 | +0.07(+0.44%) |
Jan 16, 2015 | 14.55 | 14.86 | 14.55 | 14.84 | 85,500,832 | +0.24(+1.62%) |
Jan 15, 2015 | 14.63 | 14.78 | 14.56 | 14.60 | 58,781,456 | -0.03(-0.21%) |
Jan 14, 2015 | 14.61 | 14.68 | 14.50 | 14.63 | 50,179,700 | -0.07(-0.48%) |
Jan 13, 2015 | 14.80 | 14.89 | 14.60 | 14.70 | 55,273,760 | +0.00(+0.00%) |
Jan 12, 2015 | 14.74 | 14.82 | 14.69 | 14.70 | 45,892,372 | +0.04(+0.27%) |
Jan 09, 2015 | 14.76 | 14.79 | 14.66 | 14.66 | 48,968,240 | -0.04(-0.30%) |
Jan 08, 2015 | 14.59 | 14.74 | 14.55 | 14.70 | 51,919,948 | +0.14(+1.00%) |
Jan 07, 2015 | 14.74 | 14.74 | 14.37 | 14.56 | 72,122,840 | +0.02(+0.12%) |
Jan 06, 2015 | 14.61 | 14.63 | 14.43 | 14.54 | 68,224,872 | +0.02(+0.15%) |
Jan 05, 2015 | 14.66 | 14.68 | 14.51 | 14.52 | 70,306,224 | -0.14(-0.94%) |