Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 14.87 | 14.83 | 14.83 | 14.83 | 34,462,500 | +0.01(+0.08%) |
Dec 30, 2014 | 14.93 | 15.04 | 14.76 | 14.82 | 43,541,532 | -0.23(-1.54%) |
Dec 29, 2014 | 15.13 | 15.19 | 14.93 | 15.05 | 42,166,904 | -0.14(-0.93%) |
Dec 26, 2014 | 14.77 | 15.23 | 14.77 | 15.19 | 49,905,236 | +0.37(+2.50%) |
Dec 24, 2014 | 14.65 | 14.82 | 14.82 | 14.82 | 19,982,998 | +0.09(+0.58%) |
Dec 23, 2014 | 14.92 | 14.95 | 14.63 | 14.73 | 67,678,736 | -0.11(-0.73%) |
Dec 22, 2014 | 14.67 | 14.94 | 14.55 | 14.84 | 72,048,808 | +0.22(+1.51%) |
Dec 19, 2014 | 14.68 | 14.69 | 14.30 | 14.62 | 103,656,912 | +0.07(+0.47%) |
Dec 18, 2014 | 14.16 | 14.56 | 14.12 | 14.55 | 112,015,888 | +0.83(+6.04%) |
Dec 17, 2014 | 12.87 | 13.78 | 12.84 | 13.72 | 110,458,752 | +0.53(+4.05%) |
Dec 16, 2014 | 13.39 | 13.58 | 13.02 | 13.19 | 126,325,976 | -0.42(-3.05%) |
Dec 15, 2014 | 13.95 | 13.99 | 13.51 | 13.60 | 78,005,560 | -0.20(-1.43%) |
Dec 12, 2014 | 13.65 | 14.11 | 13.63 | 13.80 | 107,606,728 | -0.13(-0.90%) |
Dec 11, 2014 | 14.04 | 14.36 | 13.88 | 13.93 | 100,296,696 | -0.06(-0.46%) |
Dec 10, 2014 | 14.28 | 14.45 | 13.85 | 13.99 | 109,643,048 | -0.47(-3.25%) |
Dec 09, 2014 | 13.96 | 14.52 | 13.62 | 14.46 | 141,426,240 | +0.17(+1.18%) |
Dec 08, 2014 | 14.77 | 14.99 | 14.16 | 14.29 | 138,320,640 | -0.62(-4.18%) |
Dec 05, 2014 | 15.24 | 15.29 | 14.90 | 14.91 | 90,954,280 | -0.30(-2.00%) |
Dec 04, 2014 | 15.24 | 15.39 | 15.19 | 15.22 | 58,057,436 | -0.07(-0.44%) |
Dec 03, 2014 | 15.08 | 15.31 | 15.03 | 15.29 | 79,527,520 | -0.14(-0.92%) |
Dec 02, 2014 | 15.64 | 15.66 | 15.20 | 15.43 | 88,188,040 | -0.01(-0.09%) |
Dec 01, 2014 | 16.08 | 16.16 | 15.27 | 15.44 | 129,079,760 | -0.86(-5.27%) |
Nov 28, 2014 | 16.36 | 16.45 | 16.17 | 16.30 | 31,795,318 | -0.26(-1.58%) |
Nov 26, 2014 | 16.56 | 16.56 | 16.56 | 16.56 | 29,717,998 | +0.02(+0.14%) |
Nov 25, 2014 | 16.49 | 16.65 | 16.41 | 16.54 | 47,338,648 | +0.09(+0.56%) |
Nov 24, 2014 | 16.35 | 16.51 | 16.04 | 16.45 | 71,797,584 | +0.26(+1.62%) |
Nov 21, 2014 | 16.81 | 16.85 | 16.14 | 16.19 | 112,275,880 | -0.40(-2.38%) |
Nov 20, 2014 | 16.53 | 16.73 | 16.40 | 16.58 | 53,789,908 | +0.06(+0.39%) |
Nov 19, 2014 | 16.71 | 16.79 | 16.37 | 16.52 | 118,717,944 | -0.66(-3.86%) |
Nov 18, 2014 | 17.06 | 17.33 | 17.03 | 17.18 | 67,030,660 | +0.25(+1.46%) |
Nov 17, 2014 | 17.17 | 17.27 | 16.80 | 16.93 | 60,362,320 | -0.31(-1.82%) |
Nov 14, 2014 | 16.67 | 17.26 | 16.57 | 17.25 | 91,517,168 | +0.47(+2.77%) |
Nov 13, 2014 | 16.71 | 17.05 | 16.68 | 16.78 | 93,491,592 | +0.17(+1.04%) |
Nov 12, 2014 | 16.65 | 16.82 | 16.37 | 16.61 | 88,011,008 | -0.13(-0.79%) |
Nov 11, 2014 | 16.17 | 16.79 | 16.13 | 16.74 | 119,244,008 | +0.61(+3.78%) |
Nov 10, 2014 | 15.94 | 16.19 | 15.79 | 16.13 | 68,597,504 | +0.12(+0.72%) |
Nov 07, 2014 | 16.15 | 16.19 | 15.81 | 16.01 | 77,415,344 | -0.07(-0.42%) |
Nov 06, 2014 | 15.63 | 16.45 | 15.23 | 16.08 | 230,207,168 | +0.68(+4.44%) |
Nov 05, 2014 | 16.07 | 16.09 | 15.37 | 15.40 | 133,124,528 | -0.53(-3.33%) |
Nov 04, 2014 | 16.03 | 16.16 | 15.77 | 15.93 | 55,187,516 | -0.24(-1.51%) |
Nov 03, 2014 | 16.20 | 16.50 | 16.09 | 16.17 | 63,056,020 | +0.06(+0.37%) |
Oct 31, 2014 | 16.17 | 16.21 | 15.92 | 16.11 | 56,629,904 | +0.20(+1.27%) |
Oct 30, 2014 | 15.88 | 16.03 | 15.67 | 15.91 | 48,408,344 | +0.04(+0.24%) |
Oct 29, 2014 | 16.08 | 16.10 | 15.71 | 15.87 | 74,494,768 | -0.31(-1.92%) |
Oct 28, 2014 | 15.31 | 16.31 | 15.22 | 16.18 | 157,620,064 | +1.41(+9.52%) |
Oct 27, 2014 | 15.62 | 15.68 | 14.69 | 14.78 | 143,245,680 | -0.90(-5.77%) |
Oct 24, 2014 | 15.75 | 15.85 | 15.41 | 15.68 | 52,003,904 | -0.00(-0.02%) |
Oct 23, 2014 | 15.64 | 15.75 | 15.47 | 15.69 | 52,419,492 | +0.28(+1.81%) |
Oct 22, 2014 | 15.55 | 15.83 | 15.37 | 15.41 | 61,841,800 | -0.28(-1.80%) |
Oct 21, 2014 | 15.62 | 15.69 | 15.39 | 15.69 | 61,881,520 | +0.32(+2.11%) |
Oct 20, 2014 | 15.11 | 15.49 | 15.03 | 15.36 | 52,466,848 | +0.20(+1.31%) |
Oct 17, 2014 | 15.56 | 15.65 | 15.10 | 15.17 | 158,277,744 | +0.08(+0.50%) |
Oct 16, 2014 | 14.65 | 15.33 | 14.61 | 15.09 | 81,038,032 | -0.22(-1.46%) |
Oct 15, 2014 | 14.67 | 15.40 | 14.49 | 15.31 | 137,240,000 | +0.18(+1.16%) |
Oct 14, 2014 | 15.22 | 15.50 | 14.92 | 15.14 | 106,621,032 | +0.16(+1.10%) |
Oct 13, 2014 | 15.90 | 15.93 | 14.73 | 14.97 | 169,084,672 | -0.82(-5.20%) |
Oct 10, 2014 | 16.31 | 16.39 | 15.68 | 15.79 | 193,474,112 | -1.34(-7.82%) |
Oct 09, 2014 | 17.48 | 17.70 | 16.96 | 17.13 | 110,316,712 | -0.15(-0.88%) |
Oct 08, 2014 | 17.34 | 17.53 | 16.84 | 17.29 | 75,891,912 | -0.02(-0.11%) |
Oct 07, 2014 | 17.24 | 17.43 | 17.05 | 17.30 | 67,305,968 | -0.07(-0.40%) |
Oct 06, 2014 | 17.28 | 17.50 | 17.19 | 17.37 | 115,746,608 | +0.36(+2.12%) |
Oct 03, 2014 | 16.87 | 17.10 | 16.74 | 17.01 | 81,129,968 | +0.25(+1.51%) |
Oct 02, 2014 | 16.68 | 16.85 | 16.36 | 16.76 | 134,998,736 | +0.75(+4.65%) |