Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 13.60 | 13.69 | 13.53 | 13.57 | 45,104,384 | -0.11(-0.78%) |
Jan 29, 2015 | 13.40 | 13.73 | 13.10 | 13.68 | 53,201,052 | +0.39(+2.92%) |
Jan 28, 2015 | 13.74 | 13.76 | 13.23 | 13.29 | 47,214,088 | -0.44(-3.21%) |
Jan 27, 2015 | 13.63 | 13.87 | 13.58 | 13.73 | 41,676,344 | -0.04(-0.28%) |
Jan 26, 2015 | 13.46 | 13.91 | 13.40 | 13.77 | 48,489,508 | +0.35(+2.61%) |
Jan 23, 2015 | 13.35 | 13.57 | 13.22 | 13.42 | 51,635,564 | -0.02(-0.16%) |
Jan 22, 2015 | 13.13 | 13.55 | 13.01 | 13.44 | 61,639,648 | +0.34(+2.57%) |
Jan 21, 2015 | 12.64 | 13.25 | 12.63 | 13.10 | 62,286,400 | +0.31(+2.42%) |
Jan 20, 2015 | 12.92 | 12.94 | 12.47 | 12.80 | 67,439,320 | -0.08(-0.59%) |
Jan 16, 2015 | 12.71 | 12.97 | 12.64 | 12.87 | 54,047,368 | +0.08(+0.63%) |
Jan 15, 2015 | 12.97 | 13.05 | 12.67 | 12.79 | 78,202,048 | -0.05(-0.43%) |
Jan 14, 2015 | 12.39 | 13.01 | 12.33 | 12.85 | 172,792,544 | -0.77(-5.66%) |
Jan 13, 2015 | 13.55 | 13.84 | 13.39 | 13.62 | 65,884,932 | +0.14(+1.01%) |
Jan 12, 2015 | 13.54 | 13.63 | 13.28 | 13.48 | 89,194,904 | -0.30(-2.15%) |
Jan 09, 2015 | 13.93 | 14.00 | 13.66 | 13.78 | 70,024,424 | -0.26(-1.88%) |
Jan 08, 2015 | 14.19 | 14.25 | 14.00 | 14.04 | 51,553,856 | -0.02(-0.16%) |
Jan 07, 2015 | 14.22 | 14.32 | 13.99 | 14.06 | 44,508,836 | -0.02(-0.16%) |
Jan 06, 2015 | 14.00 | 14.28 | 13.61 | 14.09 | 93,914,888 | +0.08(+0.57%) |
Jan 05, 2015 | 14.30 | 14.43 | 13.81 | 14.01 | 80,385,248 | -0.61(-4.20%) |
Jan 02, 2015 | 14.86 | 14.88 | 14.22 | 14.62 | 71,466,640 | -0.21(-1.39%) |
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%) |