Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 14.95 | 14.70 | 14.70 | 14.70 | 70,366,464 | -0.20(-1.32%) |
Dec 30, 2014 | 14.82 | 14.94 | 14.80 | 14.90 | 50,306,900 | +0.02(+0.11%) |
Dec 29, 2014 | 14.77 | 14.95 | 14.72 | 14.88 | 70,992,736 | +0.11(+0.72%) |
Dec 26, 2014 | 14.81 | 14.83 | 14.75 | 14.77 | 41,819,116 | +0.00(+0.00%) |
Dec 24, 2014 | 14.77 | 14.77 | 14.77 | 14.77 | 42,706,116 | +0.04(+0.28%) |
Dec 23, 2014 | 14.65 | 14.78 | 14.61 | 14.73 | 114,757,304 | +0.18(+1.24%) |
Dec 22, 2014 | 14.50 | 14.57 | 14.42 | 14.55 | 86,089,752 | +0.07(+0.51%) |
Dec 19, 2014 | 14.37 | 14.54 | 14.37 | 14.48 | 128,500,872 | +0.07(+0.51%) |
Dec 18, 2014 | 14.36 | 14.40 | 14.25 | 14.40 | 96,373,880 | +0.22(+1.56%) |
Dec 17, 2014 | 13.86 | 14.19 | 13.82 | 14.18 | 110,853,000 | +0.44(+3.23%) |
Dec 16, 2014 | 13.76 | 14.12 | 13.63 | 13.74 | 116,826,128 | -0.11(-0.77%) |
Dec 15, 2014 | 14.22 | 14.22 | 13.77 | 13.85 | 121,401,896 | -0.23(-1.63%) |
Dec 12, 2014 | 14.36 | 14.34 | 14.08 | 14.08 | 108,175,136 | -0.28(-1.95%) |
Dec 11, 2014 | 14.33 | 14.50 | 14.33 | 14.36 | 97,504,920 | +0.07(+0.52%) |
Dec 10, 2014 | 14.36 | 14.53 | 14.27 | 14.28 | 126,026,064 | -0.15(-1.03%) |
Dec 09, 2014 | 14.11 | 14.45 | 14.11 | 14.43 | 116,707,520 | -0.08(-0.57%) |
Dec 08, 2014 | 14.51 | 14.68 | 14.39 | 14.51 | 122,901,200 | -0.02(-0.11%) |
Dec 05, 2014 | 14.31 | 14.55 | 14.26 | 14.53 | 160,429,824 | +0.39(+2.73%) |
Dec 04, 2014 | 14.17 | 14.25 | 14.08 | 14.14 | 60,550,324 | -0.07(-0.46%) |
Dec 03, 2014 | 14.05 | 14.22 | 14.02 | 14.21 | 85,263,616 | +0.16(+1.11%) |
Dec 02, 2014 | 13.82 | 14.05 | 13.81 | 14.05 | 76,379,696 | +0.29(+2.14%) |
Dec 01, 2014 | 13.86 | 13.88 | 13.71 | 13.76 | 73,557,152 | -0.20(-1.47%) |
Nov 28, 2014 | 13.99 | 14.05 | 13.95 | 13.96 | 33,974,156 | -0.06(-0.41%) |
Nov 26, 2014 | 14.03 | 14.02 | 14.02 | 14.02 | 33,333,820 | +0.01(+0.06%) |
Nov 25, 2014 | 14.12 | 14.14 | 13.99 | 14.01 | 54,573,392 | -0.07(-0.47%) |
Nov 24, 2014 | 14.06 | 14.16 | 13.99 | 14.08 | 64,385,892 | +0.05(+0.35%) |
Nov 21, 2014 | 14.05 | 14.08 | 13.98 | 14.03 | 76,895,160 | +0.10(+0.71%) |
Nov 20, 2014 | 13.90 | 13.94 | 13.79 | 13.93 | 60,587,664 | -0.05(-0.35%) |
Nov 19, 2014 | 14.05 | 14.05 | 13.94 | 13.98 | 60,291,848 | -0.07(-0.47%) |
Nov 18, 2014 | 13.99 | 14.11 | 13.98 | 14.04 | 48,055,052 | +0.04(+0.29%) |
Nov 17, 2014 | 13.98 | 14.04 | 13.90 | 14.00 | 52,902,484 | -0.04(-0.29%) |
Nov 14, 2014 | 14.06 | 14.13 | 14.01 | 14.04 | 50,219,432 | -0.07(-0.46%) |
Nov 13, 2014 | 14.16 | 14.17 | 14.03 | 14.11 | 61,639,352 | -0.06(-0.40%) |
Nov 12, 2014 | 14.12 | 14.17 | 13.99 | 14.17 | 59,369,340 | -0.02(-0.17%) |
Nov 11, 2014 | 14.23 | 14.30 | 14.17 | 14.19 | 75,754,976 | -0.04(-0.29%) |
Nov 10, 2014 | 14.22 | 14.26 | 14.17 | 14.23 | 65,865,724 | +0.01(+0.06%) |
Nov 07, 2014 | 14.18 | 14.24 | 14.11 | 14.22 | 65,797,656 | +0.00(+0.00%) |
Nov 06, 2014 | 14.21 | 14.26 | 14.16 | 14.22 | 69,617,192 | +0.02(+0.12%) |
Nov 05, 2014 | 14.19 | 14.23 | 14.10 | 14.21 | 71,458,344 | +0.11(+0.76%) |
Nov 04, 2014 | 14.11 | 14.17 | 13.94 | 14.10 | 65,253,580 | -0.05(-0.35%) |
Nov 03, 2014 | 14.08 | 14.21 | 14.01 | 14.15 | 77,818,232 | +0.09(+0.64%) |
Oct 31, 2014 | 14.07 | 14.11 | 14.01 | 14.06 | 101,048,728 | +0.11(+0.76%) |
Oct 30, 2014 | 13.90 | 14.03 | 13.80 | 13.95 | 88,543,304 | +0.03(+0.23%) |
Oct 29, 2014 | 13.74 | 13.94 | 13.69 | 13.92 | 121,817,808 | +0.16(+1.13%) |
Oct 28, 2014 | 13.62 | 13.76 | 13.61 | 13.76 | 87,652,504 | +0.17(+1.27%) |
Oct 27, 2014 | 13.67 | 13.70 | 13.70 | 13.59 | 62,842,680 | -0.11(-0.78%) |
Oct 24, 2014 | 13.62 | 13.70 | 13.57 | 13.70 | 51,204,160 | +0.10(+0.72%) |
Oct 23, 2014 | 13.58 | 13.71 | 13.53 | 13.60 | 83,468,824 | +0.16(+1.22%) |
Oct 22, 2014 | 13.59 | 13.68 | 13.41 | 13.44 | 103,954,312 | -0.16(-1.20%) |
Oct 21, 2014 | 13.46 | 13.61 | 13.36 | 13.60 | 95,511,952 | +0.28(+2.09%) |
Oct 20, 2014 | 13.27 | 13.32 | 13.24 | 13.32 | 93,352,560 | +0.04(+0.31%) |
Oct 17, 2014 | 13.31 | 13.44 | 13.24 | 13.28 | 115,146,504 | +0.11(+0.81%) |
Oct 16, 2014 | 12.79 | 13.31 | 12.72 | 13.17 | 180,854,688 | +0.26(+2.03%) |
Oct 15, 2014 | 13.30 | 13.31 | 12.64 | 12.91 | 264,278,688 | -0.62(-4.60%) |
Oct 14, 2014 | 13.53 | 13.62 | 13.40 | 13.53 | 118,788,960 | +0.10(+0.73%) |
Oct 13, 2014 | 13.50 | 13.66 | 13.44 | 13.44 | 113,026,032 | -0.07(-0.49%) |
Oct 10, 2014 | 13.53 | 13.74 | 13.43 | 13.50 | 158,126,592 | -0.09(-0.66%) |
Oct 09, 2014 | 13.96 | 14.02 | 13.56 | 13.59 | 148,080,656 | -0.43(-3.10%) |
Oct 08, 2014 | 13.83 | 14.03 | 13.70 | 14.03 | 123,530,312 | +0.20(+1.42%) |
Oct 07, 2014 | 14.08 | 14.09 | 13.83 | 13.83 | 111,479,256 | -0.34(-2.37%) |
Oct 06, 2014 | 14.23 | 14.26 | 14.11 | 14.17 | 80,795,512 | +0.00(+0.00%) |
Oct 03, 2014 | 14.02 | 14.17 | 13.98 | 14.17 | 135,287,408 | +0.34(+2.43%) |
Oct 02, 2014 | 13.81 | 13.92 | 13.62 | 13.83 | 144,020,400 | +0.05(+0.36%) |