Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 13.94 | 14.22 | 13.92 | 14.00 | 132,316,544 | -0.02(-0.12%) |
Jan 29, 2015 | 13.90 | 14.08 | 13.79 | 14.02 | 73,035,960 | +0.12(+0.86%) |
Jan 28, 2015 | 14.24 | 14.31 | 13.88 | 13.90 | 107,772,504 | -0.06(-0.40%) |
Jan 27, 2015 | 14.07 | 14.09 | 13.96 | 13.96 | 72,361,048 | -0.16(-1.12%) |
Jan 26, 2015 | 14.17 | 14.18 | 14.06 | 14.11 | 67,065,088 | -0.08(-0.57%) |
Jan 23, 2015 | 14.38 | 14.38 | 14.18 | 14.19 | 59,833,060 | -0.18(-1.24%) |
Jan 22, 2015 | 14.39 | 14.43 | 14.16 | 14.37 | 81,706,256 | -0.09(-0.62%) |
Jan 21, 2015 | 14.38 | 14.56 | 14.31 | 14.46 | 81,925,016 | +0.02(+0.15%) |
Jan 20, 2015 | 14.41 | 14.44 | 14.27 | 14.44 | 47,520,216 | +0.06(+0.44%) |
Jan 16, 2015 | 14.10 | 14.40 | 14.10 | 14.38 | 88,225,840 | +0.23(+1.62%) |
Jan 15, 2015 | 14.18 | 14.32 | 14.11 | 14.15 | 60,654,892 | -0.03(-0.21%) |
Jan 14, 2015 | 14.16 | 14.23 | 14.05 | 14.18 | 51,778,988 | -0.07(-0.48%) |
Jan 13, 2015 | 14.34 | 14.43 | 14.15 | 14.24 | 57,035,400 | +0.00(+0.00%) |
Jan 12, 2015 | 14.29 | 14.36 | 14.24 | 14.24 | 47,355,016 | +0.04(+0.27%) |
Jan 09, 2015 | 14.30 | 14.33 | 14.20 | 14.21 | 50,528,916 | -0.04(-0.30%) |
Jan 08, 2015 | 14.14 | 14.28 | 14.10 | 14.25 | 53,574,696 | +0.14(+0.99%) |
Jan 07, 2015 | 14.28 | 14.29 | 13.92 | 14.11 | 74,421,480 | +0.02(+0.12%) |
Jan 06, 2015 | 14.16 | 14.18 | 13.99 | 14.09 | 70,399,280 | +0.02(+0.15%) |
Jan 05, 2015 | 14.21 | 14.23 | 14.06 | 14.07 | 72,546,968 | -0.13(-0.94%) |
Jan 02, 2015 | 14.09 | 14.25 | 14.13 | 14.21 | 49,031,988 | +0.12(+0.83%) |
Dec 31, 2014 | 14.25 | 14.09 | 14.09 | 14.09 | 57,649,184 | -0.21(-1.44%) |
Dec 30, 2014 | 14.30 | 14.34 | 14.27 | 14.29 | 29,490,148 | -0.01(-0.09%) |
Dec 29, 2014 | 14.29 | 14.37 | 14.27 | 14.31 | 30,299,086 | -0.03(-0.18%) |
Dec 26, 2014 | 14.28 | 14.36 | 14.25 | 14.33 | 27,388,522 | +0.09(+0.62%) |
Dec 24, 2014 | 14.27 | 14.24 | 14.24 | 14.24 | 21,058,388 | -0.03(-0.21%) |
Dec 23, 2014 | 14.29 | 14.33 | 14.22 | 14.27 | 46,253,556 | +0.08(+0.53%) |
Dec 22, 2014 | 14.12 | 14.25 | 14.08 | 14.20 | 54,085,496 | +0.13(+0.92%) |
Dec 19, 2014 | 14.04 | 14.16 | 13.99 | 14.07 | 95,846,992 | +0.01(+0.09%) |
Dec 18, 2014 | 13.85 | 14.05 | 13.78 | 14.05 | 89,617,208 | +0.35(+2.57%) |
Dec 17, 2014 | 13.51 | 13.76 | 13.49 | 13.70 | 68,994,080 | +0.22(+1.65%) |
Dec 16, 2014 | 13.52 | 13.76 | 13.47 | 13.48 | 69,021,616 | -0.05(-0.34%) |
Dec 15, 2014 | 13.55 | 13.61 | 13.45 | 13.53 | 71,498,752 | +0.04(+0.28%) |
Dec 12, 2014 | 13.64 | 13.66 | 13.49 | 13.49 | 71,698,608 | -0.23(-1.68%) |
Dec 11, 2014 | 13.68 | 13.86 | 13.66 | 13.72 | 66,749,476 | +0.09(+0.68%) |
Dec 10, 2014 | 13.79 | 13.79 | 13.59 | 13.63 | 82,881,568 | -0.17(-1.22%) |
Dec 09, 2014 | 13.97 | 13.98 | 13.59 | 13.79 | 141,240,192 | -0.42(-2.92%) |
Dec 08, 2014 | 14.25 | 14.30 | 14.20 | 14.21 | 40,713,432 | -0.03(-0.18%) |
Dec 05, 2014 | 14.21 | 14.22 | 14.16 | 14.23 | 45,048,556 | +0.01(+0.09%) |
Dec 04, 2014 | 14.29 | 14.30 | 14.15 | 14.22 | 54,909,568 | -0.04(-0.26%) |
Dec 03, 2014 | 14.36 | 14.37 | 14.23 | 14.26 | 73,293,272 | -0.12(-0.85%) |
Dec 02, 2014 | 14.63 | 14.68 | 14.33 | 14.38 | 87,926,136 | -0.32(-2.20%) |
Dec 01, 2014 | 14.80 | 14.83 | 14.64 | 14.70 | 47,515,056 | -0.13(-0.90%) |
Nov 28, 2014 | 14.80 | 14.92 | 14.78 | 14.84 | 30,163,184 | +0.10(+0.71%) |
Nov 26, 2014 | 14.63 | 14.73 | 14.73 | 14.73 | 33,721,700 | +0.13(+0.89%) |
Nov 25, 2014 | 14.53 | 14.62 | 14.39 | 14.60 | 69,961,936 | +0.05(+0.35%) |
Nov 24, 2014 | 14.67 | 14.72 | 14.35 | 14.55 | 87,456,320 | -0.24(-1.64%) |
Nov 21, 2014 | 14.88 | 14.89 | 14.67 | 14.80 | 67,387,984 | +0.00(+0.00%) |
Nov 20, 2014 | 14.83 | 14.86 | 14.76 | 14.80 | 29,218,752 | -0.04(-0.25%) |
Nov 19, 2014 | 14.94 | 14.96 | 14.75 | 14.83 | 46,119,984 | -0.15(-0.98%) |
Nov 18, 2014 | 15.00 | 15.04 | 14.94 | 14.98 | 40,826,164 | -0.05(-0.36%) |
Nov 17, 2014 | 15.04 | 15.06 | 14.94 | 15.04 | 30,895,868 | -0.02(-0.14%) |
Nov 14, 2014 | 14.95 | 15.16 | 14.93 | 15.06 | 49,008,852 | +0.12(+0.81%) |
Nov 13, 2014 | 14.83 | 15.06 | 14.80 | 14.93 | 49,833,648 | +0.09(+0.59%) |
Nov 12, 2014 | 14.70 | 14.86 | 14.66 | 14.85 | 44,704,184 | +0.13(+0.85%) |
Nov 11, 2014 | 14.74 | 14.74 | 14.60 | 14.72 | 29,312,824 | -0.01(-0.06%) |
Nov 10, 2014 | 14.70 | 14.74 | 14.54 | 14.73 | 42,696,036 | +0.09(+0.60%) |
Nov 07, 2014 | 14.56 | 14.67 | 14.48 | 14.64 | 42,879,620 | +0.08(+0.55%) |
Nov 06, 2014 | 14.64 | 14.66 | 14.48 | 14.56 | 41,587,028 | -0.08(-0.57%) |
Nov 05, 2014 | 14.65 | 14.66 | 14.56 | 14.65 | 37,165,440 | +0.05(+0.37%) |
Nov 04, 2014 | 14.67 | 14.71 | 14.53 | 14.59 | 42,530,480 | -0.02(-0.14%) |