Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 15.04 | 14.79 | 14.79 | 14.79 | 69,941,072 | -0.20(-1.32%) |
Dec 30, 2014 | 14.91 | 15.03 | 14.89 | 14.99 | 50,002,780 | +0.02(+0.11%) |
Dec 29, 2014 | 14.86 | 15.04 | 14.81 | 14.97 | 70,563,560 | +0.11(+0.72%) |
Dec 26, 2014 | 14.90 | 14.92 | 14.84 | 14.86 | 41,566,304 | +0.00(+0.00%) |
Dec 24, 2014 | 14.86 | 14.86 | 14.86 | 14.86 | 42,447,944 | +0.04(+0.28%) |
Dec 23, 2014 | 14.74 | 14.87 | 14.70 | 14.82 | 114,063,560 | +0.18(+1.24%) |
Dec 22, 2014 | 14.59 | 14.66 | 14.51 | 14.64 | 85,569,312 | +0.07(+0.51%) |
Dec 19, 2014 | 14.46 | 14.63 | 14.46 | 14.57 | 127,724,048 | +0.07(+0.51%) |
Dec 18, 2014 | 14.44 | 14.49 | 14.33 | 14.49 | 95,791,272 | +0.22(+1.56%) |
Dec 17, 2014 | 13.95 | 14.28 | 13.90 | 14.27 | 110,182,856 | +0.45(+3.23%) |
Dec 16, 2014 | 13.84 | 14.21 | 13.71 | 13.82 | 116,119,872 | -0.11(-0.77%) |
Dec 15, 2014 | 14.30 | 14.31 | 13.86 | 13.93 | 120,667,984 | -0.23(-1.63%) |
Dec 12, 2014 | 14.44 | 14.43 | 14.16 | 14.16 | 107,521,176 | -0.28(-1.95%) |
Dec 11, 2014 | 14.42 | 14.59 | 14.42 | 14.44 | 96,915,472 | +0.07(+0.52%) |
Dec 10, 2014 | 14.45 | 14.62 | 14.36 | 14.37 | 125,264,192 | -0.15(-1.03%) |
Dec 09, 2014 | 14.20 | 14.54 | 14.19 | 14.52 | 116,001,984 | -0.08(-0.57%) |
Dec 08, 2014 | 14.60 | 14.77 | 14.48 | 14.60 | 122,158,224 | -0.02(-0.11%) |
Dec 05, 2014 | 14.39 | 14.64 | 14.34 | 14.62 | 159,459,968 | +0.39(+2.73%) |
Dec 04, 2014 | 14.25 | 14.33 | 14.16 | 14.23 | 60,184,276 | -0.07(-0.46%) |
Dec 03, 2014 | 14.14 | 14.30 | 14.10 | 14.29 | 84,748,168 | +0.16(+1.11%) |
Dec 02, 2014 | 13.91 | 14.14 | 13.90 | 14.14 | 75,917,960 | +0.30(+2.14%) |
Dec 01, 2014 | 13.95 | 13.96 | 13.79 | 13.84 | 73,112,472 | -0.21(-1.47%) |
Nov 28, 2014 | 14.07 | 14.14 | 14.04 | 14.05 | 33,768,768 | -0.06(-0.41%) |
Nov 26, 2014 | 14.11 | 14.10 | 14.10 | 14.10 | 33,132,306 | +0.01(+0.06%) |
Nov 25, 2014 | 14.20 | 14.23 | 14.08 | 14.10 | 54,243,476 | -0.07(-0.47%) |
Nov 24, 2014 | 14.14 | 14.24 | 14.08 | 14.16 | 63,996,656 | +0.05(+0.35%) |
Nov 21, 2014 | 14.14 | 14.17 | 14.06 | 14.11 | 76,430,304 | +0.10(+0.71%) |
Nov 20, 2014 | 13.98 | 14.02 | 13.87 | 14.01 | 60,221,388 | -0.05(-0.35%) |
Nov 19, 2014 | 14.13 | 14.14 | 14.02 | 14.06 | 59,927,364 | -0.07(-0.47%) |
Nov 18, 2014 | 14.07 | 14.19 | 14.06 | 14.13 | 47,764,540 | +0.04(+0.29%) |
Nov 17, 2014 | 14.06 | 14.13 | 13.99 | 14.09 | 52,582,672 | -0.04(-0.29%) |
Nov 14, 2014 | 14.15 | 14.22 | 14.10 | 14.13 | 49,915,840 | -0.07(-0.46%) |
Nov 13, 2014 | 14.25 | 14.26 | 14.11 | 14.19 | 61,266,720 | -0.06(-0.40%) |
Nov 12, 2014 | 14.21 | 14.26 | 14.07 | 14.25 | 59,010,432 | -0.02(-0.17%) |
Nov 11, 2014 | 14.32 | 14.39 | 14.26 | 14.28 | 75,297,008 | -0.04(-0.29%) |
Nov 10, 2014 | 14.31 | 14.34 | 14.26 | 14.32 | 65,467,544 | +0.01(+0.06%) |
Nov 07, 2014 | 14.27 | 14.33 | 14.19 | 14.31 | 65,399,888 | +0.00(+0.00%) |
Nov 06, 2014 | 14.29 | 14.34 | 14.24 | 14.31 | 69,196,328 | +0.02(+0.12%) |
Nov 05, 2014 | 14.28 | 14.32 | 14.19 | 14.29 | 71,026,352 | +0.11(+0.75%) |
Nov 04, 2014 | 14.19 | 14.26 | 14.03 | 14.19 | 64,859,100 | -0.05(-0.35%) |
Nov 03, 2014 | 14.16 | 14.30 | 14.10 | 14.24 | 77,347,792 | +0.09(+0.64%) |
Oct 31, 2014 | 14.15 | 14.19 | 14.10 | 14.14 | 100,437,848 | +0.11(+0.76%) |
Oct 30, 2014 | 13.98 | 14.11 | 13.88 | 14.04 | 88,008,024 | +0.03(+0.24%) |
Oct 29, 2014 | 13.82 | 14.03 | 13.77 | 14.00 | 121,081,376 | +0.16(+1.13%) |
Oct 28, 2014 | 13.70 | 13.85 | 13.69 | 13.85 | 87,122,608 | +0.17(+1.27%) |
Oct 27, 2014 | 13.75 | 13.78 | 13.78 | 13.67 | 62,462,772 | -0.11(-0.78%) |
Oct 24, 2014 | 13.71 | 13.78 | 13.65 | 13.78 | 50,894,612 | +0.10(+0.72%) |
Oct 23, 2014 | 13.67 | 13.79 | 13.61 | 13.68 | 82,964,224 | +0.16(+1.22%) |
Oct 22, 2014 | 13.67 | 13.77 | 13.49 | 13.52 | 103,325,872 | -0.16(-1.21%) |
Oct 21, 2014 | 13.54 | 13.69 | 13.44 | 13.68 | 94,934,544 | +0.28(+2.09%) |
Oct 20, 2014 | 13.35 | 13.40 | 13.32 | 13.40 | 92,788,208 | +0.04(+0.31%) |
Oct 17, 2014 | 13.39 | 13.53 | 13.32 | 13.36 | 114,450,400 | +0.11(+0.81%) |
Oct 16, 2014 | 12.87 | 13.39 | 12.79 | 13.25 | 179,761,360 | +0.26(+2.03%) |
Oct 15, 2014 | 13.38 | 13.39 | 12.72 | 12.99 | 262,681,024 | -0.63(-4.60%) |
Oct 14, 2014 | 13.61 | 13.71 | 13.49 | 13.62 | 118,070,840 | +0.10(+0.73%) |
Oct 13, 2014 | 13.58 | 13.74 | 13.52 | 13.52 | 112,342,744 | -0.07(-0.49%) |
Oct 10, 2014 | 13.62 | 13.82 | 13.51 | 13.58 | 157,170,672 | -0.09(-0.66%) |
Oct 09, 2014 | 14.05 | 14.10 | 13.64 | 13.67 | 147,185,456 | -0.44(-3.10%) |
Oct 08, 2014 | 13.91 | 14.11 | 13.78 | 14.11 | 122,783,528 | +0.20(+1.42%) |
Oct 07, 2014 | 14.16 | 14.18 | 13.91 | 13.91 | 110,805,328 | -0.34(-2.37%) |
Oct 06, 2014 | 14.32 | 14.35 | 14.19 | 14.25 | 80,307,080 | +0.00(+0.00%) |
Oct 03, 2014 | 14.10 | 14.26 | 14.06 | 14.25 | 134,469,552 | +0.34(+2.43%) |
Oct 02, 2014 | 13.90 | 14.00 | 13.71 | 13.91 | 143,149,744 | +0.05(+0.36%) |