Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 12.97 | 13.05 | 12.84 | 12.99 | 158,750,912 | -0.19(-1.43%) |
Feb 26, 2015 | 13.49 | 13.51 | 13.07 | 13.18 | 195,802,464 | -0.37(-2.73%) |
Feb 25, 2015 | 13.45 | 13.56 | 13.41 | 13.55 | 69,578,696 | +0.09(+0.67%) |
Feb 24, 2015 | 13.37 | 13.60 | 13.35 | 13.46 | 90,146,344 | +0.15(+1.11%) |
Feb 23, 2015 | 13.41 | 13.41 | 13.23 | 13.31 | 126,253,968 | -0.15(-1.10%) |
Feb 20, 2015 | 13.26 | 13.50 | 13.16 | 13.46 | 109,239,136 | +0.14(+1.05%) |
Feb 19, 2015 | 13.32 | 13.46 | 13.21 | 13.32 | 101,557,488 | -0.07(-0.55%) |
Feb 18, 2015 | 13.60 | 13.61 | 13.34 | 13.39 | 102,240,592 | -0.27(-1.98%) |
Feb 17, 2015 | 13.58 | 13.71 | 13.45 | 13.67 | 113,579,336 | +0.02(+0.12%) |
Feb 13, 2015 | 13.75 | 13.65 | 13.65 | 13.65 | 113,947,720 | -0.05(-0.36%) |
Feb 12, 2015 | 13.48 | 13.75 | 13.45 | 13.70 | 141,588,832 | +0.25(+1.89%) |
Feb 11, 2015 | 13.42 | 13.52 | 13.32 | 13.44 | 121,535,472 | -0.05(-0.37%) |
Feb 10, 2015 | 13.61 | 13.66 | 13.44 | 13.49 | 122,057,960 | +0.06(+0.43%) |
Feb 09, 2015 | 13.44 | 13.56 | 13.35 | 13.44 | 116,030,736 | -0.12(-0.85%) |
Feb 06, 2015 | 13.39 | 13.76 | 13.33 | 13.55 | 195,727,280 | +0.43(+3.26%) |
Feb 05, 2015 | 13.13 | 13.22 | 13.07 | 13.12 | 111,878,376 | +0.15(+1.14%) |
Feb 04, 2015 | 12.97 | 13.11 | 12.94 | 12.97 | 101,608,016 | -0.08(-0.63%) |
Feb 03, 2015 | 12.84 | 13.09 | 12.83 | 13.06 | 127,938,960 | +0.35(+2.78%) |
Feb 02, 2015 | 12.55 | 12.73 | 12.42 | 12.70 | 123,467,048 | +0.25(+2.05%) |
Jan 30, 2015 | 12.51 | 12.71 | 12.45 | 12.45 | 121,507,376 | -0.23(-1.81%) |
Jan 29, 2015 | 12.58 | 12.73 | 12.49 | 12.68 | 92,552,200 | +0.19(+1.51%) |
Jan 28, 2015 | 12.92 | 12.93 | 12.47 | 12.49 | 128,115,368 | -0.35(-2.75%) |
Jan 27, 2015 | 12.78 | 12.97 | 12.72 | 12.84 | 104,796,472 | -0.18(-1.39%) |
Jan 26, 2015 | 12.92 | 13.09 | 12.90 | 13.02 | 85,118,032 | +0.10(+0.76%) |
Jan 23, 2015 | 13.18 | 13.30 | 12.93 | 12.93 | 125,806,016 | -0.30(-2.24%) |
Jan 22, 2015 | 12.78 | 13.30 | 12.68 | 13.22 | 222,700,496 | +0.56(+4.41%) |
Jan 21, 2015 | 12.56 | 12.79 | 12.45 | 12.66 | 122,488,984 | +0.12(+0.98%) |
Jan 20, 2015 | 12.81 | 12.84 | 12.49 | 12.54 | 149,716,608 | -0.10(-0.78%) |
Jan 16, 2015 | 12.46 | 12.65 | 12.30 | 12.64 | 182,303,824 | +0.15(+1.18%) |
Jan 15, 2015 | 12.81 | 12.95 | 12.45 | 12.49 | 235,026,592 | -0.69(-5.24%) |
Jan 14, 2015 | 13.15 | 13.32 | 12.96 | 13.18 | 199,564,432 | -0.34(-2.49%) |
Jan 13, 2015 | 13.82 | 13.88 | 13.41 | 13.52 | 122,666,864 | -0.19(-1.38%) |
Jan 12, 2015 | 13.99 | 13.99 | 13.69 | 13.71 | 112,732,560 | -0.25(-1.77%) |
Jan 09, 2015 | 14.28 | 14.28 | 13.93 | 13.95 | 102,401,008 | -0.25(-1.79%) |
Jan 08, 2015 | 14.10 | 14.25 | 14.05 | 14.21 | 89,202,008 | +0.29(+2.07%) |
Jan 07, 2015 | 14.08 | 14.12 | 13.86 | 13.92 | 127,247,184 | +0.07(+0.47%) |
Jan 06, 2015 | 14.31 | 14.33 | 13.79 | 13.85 | 176,252,160 | -0.43(-2.99%) |
Jan 05, 2015 | 14.61 | 14.63 | 14.21 | 14.28 | 128,357,952 | -0.43(-2.91%) |
Jan 02, 2015 | 14.78 | 14.82 | 14.53 | 14.71 | 59,571,812 | +0.01(+0.06%) |
Dec 31, 2014 | 14.95 | 14.70 | 14.70 | 14.70 | 70,364,424 | -0.20(-1.32%) |
Dec 30, 2014 | 14.82 | 14.94 | 14.80 | 14.90 | 50,305,444 | +0.02(+0.11%) |
Dec 29, 2014 | 14.77 | 14.95 | 14.72 | 14.88 | 70,990,680 | +0.11(+0.72%) |
Dec 26, 2014 | 14.81 | 14.83 | 14.75 | 14.77 | 41,817,904 | +0.00(+0.00%) |
Dec 24, 2014 | 14.77 | 14.77 | 14.77 | 14.77 | 42,704,880 | +0.04(+0.28%) |
Dec 23, 2014 | 14.65 | 14.78 | 14.61 | 14.73 | 114,753,984 | +0.18(+1.24%) |
Dec 22, 2014 | 14.50 | 14.57 | 14.42 | 14.55 | 86,087,264 | +0.07(+0.51%) |
Dec 19, 2014 | 14.37 | 14.54 | 14.37 | 14.48 | 128,497,152 | +0.07(+0.51%) |
Dec 18, 2014 | 14.36 | 14.40 | 14.25 | 14.40 | 96,371,096 | +0.22(+1.56%) |
Dec 17, 2014 | 13.86 | 14.19 | 13.82 | 14.18 | 110,849,792 | +0.44(+3.23%) |
Dec 16, 2014 | 13.76 | 14.13 | 13.63 | 13.74 | 116,822,744 | -0.11(-0.77%) |
Dec 15, 2014 | 14.22 | 14.22 | 13.77 | 13.85 | 121,398,384 | -0.23(-1.63%) |
Dec 12, 2014 | 14.36 | 14.34 | 14.08 | 14.08 | 108,172,000 | -0.28(-1.95%) |
Dec 11, 2014 | 14.33 | 14.50 | 14.33 | 14.36 | 97,502,104 | +0.07(+0.52%) |
Dec 10, 2014 | 14.36 | 14.53 | 14.27 | 14.28 | 126,022,416 | -0.15(-1.02%) |
Dec 09, 2014 | 14.11 | 14.45 | 14.11 | 14.43 | 116,704,144 | -0.08(-0.57%) |
Dec 08, 2014 | 14.51 | 14.68 | 14.39 | 14.51 | 122,897,648 | -0.02(-0.11%) |
Dec 05, 2014 | 14.31 | 14.55 | 14.26 | 14.53 | 160,425,168 | +0.39(+2.73%) |
Dec 04, 2014 | 14.17 | 14.25 | 14.08 | 14.14 | 60,548,572 | -0.07(-0.46%) |
Dec 03, 2014 | 14.05 | 14.22 | 14.02 | 14.21 | 85,261,144 | +0.16(+1.11%) |
Dec 02, 2014 | 13.82 | 14.05 | 13.81 | 14.05 | 76,377,496 | +0.29(+2.14%) |