Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 13.82 | 13.61 | 13.61 | 13.61 | 54,266,672 | -0.15(-1.12%) |
Dec 30, 2014 | 13.76 | 13.80 | 13.72 | 13.77 | 29,956,294 | -0.02(-0.12%) |
Dec 29, 2014 | 13.72 | 13.84 | 13.69 | 13.78 | 32,654,990 | +0.05(+0.36%) |
Dec 26, 2014 | 13.78 | 13.78 | 13.73 | 13.73 | 26,785,016 | +0.00(+0.00%) |
Dec 24, 2014 | 13.80 | 13.73 | 13.73 | 13.73 | 17,755,756 | -0.02(-0.16%) |
Dec 23, 2014 | 13.73 | 13.80 | 13.70 | 13.76 | 33,837,168 | +0.08(+0.56%) |
Dec 22, 2014 | 13.62 | 13.68 | 13.59 | 13.68 | 28,157,586 | +0.09(+0.69%) |
Dec 19, 2014 | 13.62 | 13.66 | 13.54 | 13.58 | 72,474,824 | +0.01(+0.07%) |
Dec 18, 2014 | 13.47 | 13.59 | 13.40 | 13.58 | 68,442,264 | +0.31(+2.32%) |
Dec 17, 2014 | 13.03 | 13.27 | 13.01 | 13.27 | 79,596,512 | +0.30(+2.28%) |
Dec 16, 2014 | 13.03 | 13.24 | 12.97 | 12.97 | 67,490,368 | -0.13(-0.96%) |
Dec 15, 2014 | 13.30 | 13.32 | 13.03 | 13.10 | 68,001,264 | -0.12(-0.91%) |
Dec 12, 2014 | 13.38 | 13.46 | 13.20 | 13.22 | 71,678,320 | -0.26(-1.95%) |
Dec 11, 2014 | 13.49 | 13.60 | 13.46 | 13.48 | 106,383,936 | +0.03(+0.24%) |
Dec 10, 2014 | 13.59 | 13.63 | 13.43 | 13.45 | 94,502,632 | -0.18(-1.29%) |
Dec 09, 2014 | 13.48 | 13.62 | 13.44 | 13.62 | 82,351,840 | -0.03(-0.24%) |
Dec 08, 2014 | 13.58 | 13.73 | 13.57 | 13.66 | 78,460,200 | +0.07(+0.48%) |
Dec 05, 2014 | 13.54 | 13.62 | 13.53 | 13.59 | 55,196,716 | +0.12(+0.89%) |
Dec 04, 2014 | 13.44 | 13.49 | 13.38 | 13.47 | 31,040,420 | +0.02(+0.14%) |
Dec 03, 2014 | 13.41 | 13.47 | 13.38 | 13.45 | 26,425,282 | +0.06(+0.45%) |
Dec 02, 2014 | 13.26 | 13.41 | 13.26 | 13.39 | 39,623,564 | +0.13(+0.95%) |
Dec 01, 2014 | 13.29 | 13.33 | 13.24 | 13.27 | 49,857,444 | -0.10(-0.72%) |
Nov 28, 2014 | 13.36 | 13.42 | 13.35 | 13.36 | 14,272,387 | +0.01(+0.08%) |
Nov 26, 2014 | 13.33 | 13.35 | 13.35 | 13.35 | 19,665,296 | +0.02(+0.12%) |
Nov 25, 2014 | 13.37 | 13.37 | 13.29 | 13.33 | 42,792,552 | -0.01(-0.08%) |
Nov 24, 2014 | 13.30 | 13.38 | 13.30 | 13.35 | 34,174,504 | +0.09(+0.66%) |
Nov 21, 2014 | 13.34 | 13.34 | 13.24 | 13.26 | 37,247,996 | +0.07(+0.50%) |
Nov 20, 2014 | 13.13 | 13.21 | 13.10 | 13.19 | 29,366,892 | +0.00(+0.00%) |
Nov 19, 2014 | 13.20 | 13.21 | 13.14 | 13.19 | 40,293,964 | -0.03(-0.21%) |
Nov 18, 2014 | 13.17 | 13.26 | 13.16 | 13.22 | 23,160,166 | +0.04(+0.33%) |
Nov 17, 2014 | 13.14 | 13.19 | 13.13 | 13.18 | 29,529,654 | +0.00(+0.00%) |
Nov 14, 2014 | 13.21 | 13.24 | 13.16 | 13.18 | 20,876,942 | -0.04(-0.33%) |
Nov 13, 2014 | 13.24 | 13.26 | 13.16 | 13.22 | 53,599,712 | -0.01(-0.04%) |
Nov 12, 2014 | 13.21 | 13.24 | 13.18 | 13.23 | 34,189,188 | -0.03(-0.21%) |
Nov 11, 2014 | 13.30 | 13.31 | 13.25 | 13.25 | 70,709,264 | -0.04(-0.33%) |
Nov 10, 2014 | 13.23 | 13.30 | 13.21 | 13.30 | 55,901,024 | +0.07(+0.54%) |
Nov 07, 2014 | 13.23 | 13.26 | 13.16 | 13.23 | 52,600,448 | +0.01(+0.04%) |
Nov 06, 2014 | 13.18 | 13.23 | 13.14 | 13.22 | 49,234,868 | +0.02(+0.17%) |
Nov 05, 2014 | 13.23 | 13.23 | 13.12 | 13.20 | 44,962,332 | +0.09(+0.67%) |
Nov 04, 2014 | 13.06 | 13.12 | 13.01 | 13.11 | 54,437,740 | +0.01(+0.04%) |
Nov 03, 2014 | 13.09 | 13.14 | 13.05 | 13.10 | 90,265,416 | +0.05(+0.38%) |
Oct 31, 2014 | 13.06 | 13.07 | 13.00 | 13.06 | 69,541,192 | +0.15(+1.15%) |
Oct 30, 2014 | 12.83 | 12.97 | 12.79 | 12.91 | 62,181,584 | +0.07(+0.55%) |
Oct 29, 2014 | 12.83 | 12.83 | 12.74 | 12.84 | 82,526,992 | +0.03(+0.26%) |
Oct 28, 2014 | 12.70 | 12.81 | 12.70 | 12.80 | 66,162,968 | +0.14(+1.08%) |
Oct 27, 2014 | 12.61 | 12.67 | 12.65 | 12.67 | 40,530,444 | +0.02(+0.13%) |
Oct 24, 2014 | 12.55 | 12.66 | 12.53 | 12.65 | 48,610,936 | +0.12(+0.96%) |
Oct 23, 2014 | 12.55 | 12.61 | 12.51 | 12.53 | 147,704,704 | +0.12(+0.97%) |
Oct 22, 2014 | 12.55 | 12.56 | 12.41 | 12.41 | 84,376,376 | -0.12(-0.92%) |
Oct 21, 2014 | 12.40 | 12.54 | 12.37 | 12.52 | 93,436,504 | +0.23(+1.87%) |
Oct 20, 2014 | 12.20 | 12.31 | 12.20 | 12.29 | 90,389,840 | +0.07(+0.58%) |
Oct 17, 2014 | 12.23 | 12.28 | 12.14 | 12.22 | 97,602,104 | +0.15(+1.27%) |
Oct 16, 2014 | 11.86 | 12.16 | 11.85 | 12.07 | 150,410,512 | +0.00(+0.00%) |
Oct 15, 2014 | 12.31 | 12.19 | 11.80 | 12.07 | 199,375,120 | -0.24(-1.91%) |
Oct 14, 2014 | 12.29 | 12.40 | 12.25 | 12.31 | 115,815,448 | +0.05(+0.40%) |
Oct 13, 2014 | 12.37 | 12.45 | 12.24 | 12.26 | 104,730,376 | -0.11(-0.89%) |
Oct 10, 2014 | 12.44 | 12.58 | 12.36 | 12.37 | 113,071,664 | -0.10(-0.79%) |
Oct 09, 2014 | 12.72 | 12.72 | 12.45 | 12.46 | 163,589,888 | -0.27(-2.11%) |
Oct 08, 2014 | 12.50 | 12.73 | 12.46 | 12.73 | 107,273,960 | +0.24(+1.90%) |
Oct 07, 2014 | 12.68 | 12.68 | 12.49 | 12.49 | 93,600,536 | -0.22(-1.70%) |
Oct 06, 2014 | 12.84 | 12.84 | 12.69 | 12.71 | 60,523,660 | -0.04(-0.30%) |
Oct 03, 2014 | 12.68 | 12.77 | 12.64 | 12.75 | 92,107,136 | +0.18(+1.44%) |
Oct 02, 2014 | 12.54 | 12.61 | 12.45 | 12.57 | 103,110,128 | +0.03(+0.26%) |