Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 14.86 | 14.93 | 14.85 | 14.92 | 45,996,964 | +0.03(+0.17%) |
Feb 26, 2015 | 14.73 | 14.94 | 14.71 | 14.90 | 53,620,240 | +0.13(+0.85%) |
Feb 25, 2015 | 14.74 | 14.78 | 14.67 | 14.77 | 41,305,040 | +0.07(+0.47%) |
Feb 24, 2015 | 14.57 | 14.73 | 14.51 | 14.70 | 44,881,320 | +0.09(+0.59%) |
Feb 23, 2015 | 14.67 | 14.70 | 14.57 | 14.62 | 54,222,948 | -0.10(-0.67%) |
Feb 20, 2015 | 14.71 | 14.72 | 14.61 | 14.72 | 49,281,416 | -0.00(-0.03%) |
Feb 19, 2015 | 14.89 | 14.89 | 14.70 | 14.72 | 43,797,024 | -0.17(-1.16%) |
Feb 18, 2015 | 15.00 | 15.00 | 14.84 | 14.89 | 39,591,516 | -0.10(-0.63%) |
Feb 17, 2015 | 14.94 | 15.00 | 14.88 | 14.99 | 44,584,868 | +0.02(+0.14%) |
Feb 13, 2015 | 14.92 | 14.97 | 14.97 | 14.97 | 37,241,040 | +0.02(+0.14%) |
Feb 12, 2015 | 14.86 | 14.95 | 14.79 | 14.95 | 45,999,284 | +0.09(+0.64%) |
Feb 11, 2015 | 15.02 | 15.04 | 14.79 | 14.85 | 73,871,824 | -0.20(-1.32%) |
Feb 10, 2015 | 15.05 | 15.14 | 15.02 | 15.05 | 46,018,184 | +0.09(+0.61%) |
Feb 09, 2015 | 14.99 | 15.08 | 14.94 | 14.96 | 46,563,084 | -0.10(-0.66%) |
Feb 06, 2015 | 14.89 | 15.14 | 14.86 | 15.06 | 64,164,616 | +0.14(+0.96%) |
Feb 05, 2015 | 14.89 | 14.94 | 14.82 | 14.92 | 44,174,176 | +0.06(+0.38%) |
Feb 04, 2015 | 14.83 | 15.01 | 14.78 | 14.86 | 69,108,816 | +0.03(+0.20%) |
Feb 03, 2015 | 14.54 | 14.83 | 14.53 | 14.83 | 96,394,280 | +0.34(+2.32%) |
Feb 02, 2015 | 14.38 | 14.52 | 14.16 | 14.49 | 86,305,120 | +0.28(+1.94%) |
Jan 30, 2015 | 14.15 | 14.44 | 14.13 | 14.22 | 130,326,272 | -0.02(-0.12%) |
Jan 29, 2015 | 14.11 | 14.29 | 14.00 | 14.23 | 71,937,368 | +0.12(+0.86%) |
Jan 28, 2015 | 14.45 | 14.53 | 14.10 | 14.11 | 106,151,408 | -0.06(-0.40%) |
Jan 27, 2015 | 14.29 | 14.30 | 14.17 | 14.17 | 71,272,608 | -0.16(-1.12%) |
Jan 26, 2015 | 14.39 | 14.40 | 14.27 | 14.33 | 66,056,308 | -0.08(-0.57%) |
Jan 23, 2015 | 14.60 | 14.60 | 14.40 | 14.41 | 58,933,064 | -0.18(-1.24%) |
Jan 22, 2015 | 14.61 | 14.65 | 14.38 | 14.59 | 80,477,248 | -0.09(-0.62%) |
Jan 21, 2015 | 14.60 | 14.78 | 14.53 | 14.68 | 80,692,712 | +0.02(+0.15%) |
Jan 20, 2015 | 14.63 | 14.67 | 14.49 | 14.66 | 46,805,424 | +0.06(+0.44%) |
Jan 16, 2015 | 14.31 | 14.62 | 14.31 | 14.60 | 86,898,768 | +0.23(+1.62%) |
Jan 15, 2015 | 14.39 | 14.54 | 14.33 | 14.36 | 59,742,532 | -0.03(-0.21%) |
Jan 14, 2015 | 14.37 | 14.45 | 14.27 | 14.39 | 51,000,136 | -0.07(-0.48%) |
Jan 13, 2015 | 14.56 | 14.65 | 14.37 | 14.46 | 56,177,484 | +0.00(+0.00%) |
Jan 12, 2015 | 14.51 | 14.58 | 14.46 | 14.46 | 46,642,712 | +0.04(+0.27%) |
Jan 09, 2015 | 14.52 | 14.55 | 14.42 | 14.42 | 49,768,872 | -0.04(-0.30%) |
Jan 08, 2015 | 14.35 | 14.50 | 14.32 | 14.47 | 52,768,836 | +0.14(+0.99%) |
Jan 07, 2015 | 14.50 | 14.51 | 14.13 | 14.32 | 73,302,048 | +0.02(+0.12%) |
Jan 06, 2015 | 14.38 | 14.39 | 14.20 | 14.31 | 69,340,344 | +0.02(+0.15%) |
Jan 05, 2015 | 14.42 | 14.44 | 14.27 | 14.29 | 71,455,720 | -0.14(-0.94%) |
Jan 02, 2015 | 14.30 | 14.46 | 14.35 | 14.42 | 48,294,452 | +0.12(+0.83%) |
Dec 31, 2014 | 14.47 | 14.30 | 14.30 | 14.30 | 56,782,028 | -0.21(-1.44%) |
Dec 30, 2014 | 14.52 | 14.56 | 14.49 | 14.51 | 29,046,560 | -0.01(-0.09%) |
Dec 29, 2014 | 14.51 | 14.59 | 14.49 | 14.52 | 29,843,330 | -0.03(-0.18%) |
Dec 26, 2014 | 14.50 | 14.58 | 14.47 | 14.55 | 26,976,546 | +0.09(+0.62%) |
Dec 24, 2014 | 14.49 | 14.46 | 14.46 | 14.46 | 20,741,630 | -0.03(-0.21%) |
Dec 23, 2014 | 14.51 | 14.55 | 14.44 | 14.49 | 45,557,812 | +0.08(+0.53%) |
Dec 22, 2014 | 14.33 | 14.47 | 14.29 | 14.41 | 53,271,944 | +0.13(+0.92%) |
Dec 19, 2014 | 14.26 | 14.38 | 14.20 | 14.28 | 94,405,272 | +0.01(+0.09%) |
Dec 18, 2014 | 14.06 | 14.27 | 13.99 | 14.27 | 88,269,192 | +0.36(+2.57%) |
Dec 17, 2014 | 13.72 | 13.97 | 13.69 | 13.91 | 67,956,280 | +0.23(+1.65%) |
Dec 16, 2014 | 13.73 | 13.97 | 13.68 | 13.69 | 67,983,392 | -0.05(-0.34%) |
Dec 15, 2014 | 13.76 | 13.81 | 13.66 | 13.73 | 70,423,272 | +0.04(+0.28%) |
Dec 12, 2014 | 13.85 | 13.87 | 13.69 | 13.69 | 70,620,120 | -0.23(-1.68%) |
Dec 11, 2014 | 13.89 | 14.07 | 13.87 | 13.93 | 65,745,436 | +0.09(+0.68%) |
Dec 10, 2014 | 14.00 | 14.00 | 13.80 | 13.83 | 81,634,864 | -0.17(-1.22%) |
Dec 09, 2014 | 14.18 | 14.19 | 13.80 | 14.00 | 139,115,680 | -0.42(-2.92%) |
Dec 08, 2014 | 14.47 | 14.52 | 14.41 | 14.43 | 40,101,020 | -0.03(-0.18%) |
Dec 05, 2014 | 14.43 | 14.44 | 14.38 | 14.45 | 44,370,940 | +0.01(+0.09%) |
Dec 04, 2014 | 14.51 | 14.52 | 14.37 | 14.44 | 54,083,620 | -0.04(-0.26%) |
Dec 03, 2014 | 14.58 | 14.59 | 14.44 | 14.48 | 72,190,800 | -0.12(-0.85%) |
Dec 02, 2014 | 14.86 | 14.91 | 14.55 | 14.60 | 86,603,560 | -0.33(-2.20%) |