Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 14.24 | 14.26 | 14.10 | 14.10 | 64,605,264 | -0.14(-0.97%) |
Mar 30, 2015 | 14.17 | 14.27 | 14.16 | 14.24 | 43,775,448 | +0.09(+0.67%) |
Mar 27, 2015 | 14.22 | 14.23 | 14.12 | 14.14 | 48,287,444 | -0.03(-0.21%) |
Mar 26, 2015 | 14.09 | 14.31 | 14.08 | 14.17 | 70,914,336 | +0.09(+0.61%) |
Mar 25, 2015 | 14.26 | 14.30 | 14.09 | 14.09 | 67,523,416 | -0.19(-1.36%) |
Mar 24, 2015 | 14.35 | 14.43 | 14.28 | 14.28 | 46,607,032 | -0.09(-0.63%) |
Mar 23, 2015 | 14.41 | 14.54 | 14.37 | 14.37 | 55,537,164 | +0.02(+0.15%) |
Mar 20, 2015 | 14.37 | 14.51 | 14.34 | 14.35 | 89,503,520 | +0.01(+0.09%) |
Mar 19, 2015 | 14.47 | 14.47 | 14.33 | 14.34 | 46,112,480 | -0.17(-1.16%) |
Mar 18, 2015 | 14.22 | 14.51 | 14.12 | 14.51 | 110,792,392 | +0.30(+2.10%) |
Mar 17, 2015 | 14.19 | 14.30 | 14.15 | 14.21 | 55,346,796 | -0.07(-0.48%) |
Mar 16, 2015 | 14.16 | 14.29 | 14.11 | 14.28 | 47,541,368 | +0.13(+0.92%) |
Mar 13, 2015 | 14.25 | 14.26 | 14.08 | 14.15 | 62,077,668 | -0.16(-1.12%) |
Mar 12, 2015 | 14.18 | 14.34 | 14.12 | 14.31 | 62,560,916 | +0.22(+1.56%) |
Mar 11, 2015 | 14.20 | 14.20 | 14.04 | 14.09 | 67,200,432 | -0.07(-0.49%) |
Mar 10, 2015 | 14.36 | 14.36 | 14.14 | 14.16 | 75,178,896 | -0.25(-1.71%) |
Mar 09, 2015 | 14.45 | 14.51 | 14.38 | 14.40 | 45,070,180 | -0.06(-0.39%) |
Mar 06, 2015 | 14.50 | 14.58 | 14.41 | 14.46 | 92,073,208 | -0.22(-1.53%) |
Mar 05, 2015 | 14.75 | 14.77 | 14.68 | 14.68 | 33,625,788 | +0.00(+0.00%) |
Mar 04, 2015 | 14.88 | 14.86 | 14.67 | 14.68 | 54,162,120 | -0.18(-1.19%) |
Mar 03, 2015 | 14.91 | 14.96 | 14.83 | 14.86 | 46,776,268 | -0.10(-0.66%) |
Mar 02, 2015 | 14.92 | 14.96 | 14.77 | 14.96 | 50,102,684 | +0.03(+0.23%) |
Feb 27, 2015 | 14.86 | 14.93 | 14.85 | 14.92 | 45,996,964 | +0.03(+0.17%) |
Feb 26, 2015 | 14.73 | 14.94 | 14.71 | 14.90 | 53,620,240 | +0.13(+0.85%) |
Feb 25, 2015 | 14.74 | 14.78 | 14.67 | 14.77 | 41,305,040 | +0.07(+0.47%) |
Feb 24, 2015 | 14.57 | 14.73 | 14.51 | 14.70 | 44,881,320 | +0.09(+0.59%) |
Feb 23, 2015 | 14.67 | 14.70 | 14.57 | 14.62 | 54,222,948 | -0.10(-0.67%) |
Feb 20, 2015 | 14.71 | 14.72 | 14.61 | 14.72 | 49,281,416 | -0.00(-0.03%) |
Feb 19, 2015 | 14.89 | 14.89 | 14.70 | 14.72 | 43,797,024 | -0.17(-1.16%) |
Feb 18, 2015 | 15.00 | 15.00 | 14.84 | 14.89 | 39,591,516 | -0.10(-0.63%) |
Feb 17, 2015 | 14.94 | 15.00 | 14.88 | 14.99 | 44,584,868 | +0.02(+0.14%) |
Feb 13, 2015 | 14.92 | 14.97 | 14.97 | 14.97 | 37,241,040 | +0.02(+0.14%) |
Feb 12, 2015 | 14.86 | 14.95 | 14.79 | 14.95 | 45,999,284 | +0.09(+0.64%) |
Feb 11, 2015 | 15.02 | 15.04 | 14.79 | 14.85 | 73,871,824 | -0.20(-1.32%) |
Feb 10, 2015 | 15.05 | 15.14 | 15.02 | 15.05 | 46,018,184 | +0.09(+0.61%) |
Feb 09, 2015 | 14.99 | 15.08 | 14.94 | 14.96 | 46,563,084 | -0.10(-0.66%) |
Feb 06, 2015 | 14.89 | 15.14 | 14.86 | 15.06 | 64,164,616 | +0.14(+0.96%) |
Feb 05, 2015 | 14.89 | 14.94 | 14.82 | 14.92 | 44,174,176 | +0.06(+0.38%) |
Feb 04, 2015 | 14.83 | 15.01 | 14.78 | 14.86 | 69,108,816 | +0.03(+0.20%) |
Feb 03, 2015 | 14.54 | 14.83 | 14.53 | 14.83 | 96,394,280 | +0.34(+2.32%) |
Feb 02, 2015 | 14.38 | 14.52 | 14.16 | 14.49 | 86,305,120 | +0.28(+1.94%) |
Jan 30, 2015 | 14.15 | 14.44 | 14.13 | 14.22 | 130,326,272 | -0.02(-0.12%) |
Jan 29, 2015 | 14.11 | 14.29 | 14.00 | 14.23 | 71,937,368 | +0.12(+0.86%) |
Jan 28, 2015 | 14.45 | 14.53 | 14.10 | 14.11 | 106,151,408 | -0.06(-0.40%) |
Jan 27, 2015 | 14.29 | 14.30 | 14.17 | 14.17 | 71,272,608 | -0.16(-1.12%) |
Jan 26, 2015 | 14.39 | 14.40 | 14.27 | 14.33 | 66,056,308 | -0.08(-0.57%) |
Jan 23, 2015 | 14.60 | 14.60 | 14.40 | 14.41 | 58,933,064 | -0.18(-1.24%) |
Jan 22, 2015 | 14.61 | 14.65 | 14.38 | 14.59 | 80,477,248 | -0.09(-0.62%) |
Jan 21, 2015 | 14.60 | 14.78 | 14.53 | 14.68 | 80,692,712 | +0.02(+0.15%) |
Jan 20, 2015 | 14.63 | 14.67 | 14.49 | 14.66 | 46,805,424 | +0.06(+0.44%) |
Jan 16, 2015 | 14.31 | 14.62 | 14.31 | 14.60 | 86,898,768 | +0.23(+1.62%) |
Jan 15, 2015 | 14.39 | 14.54 | 14.33 | 14.36 | 59,742,532 | -0.03(-0.21%) |
Jan 14, 2015 | 14.37 | 14.45 | 14.27 | 14.39 | 51,000,136 | -0.07(-0.48%) |
Jan 13, 2015 | 14.56 | 14.65 | 14.37 | 14.46 | 56,177,484 | +0.00(+0.00%) |
Jan 12, 2015 | 14.51 | 14.58 | 14.46 | 14.46 | 46,642,712 | +0.04(+0.27%) |
Jan 09, 2015 | 14.52 | 14.55 | 14.42 | 14.42 | 49,768,872 | -0.04(-0.30%) |
Jan 08, 2015 | 14.35 | 14.50 | 14.32 | 14.47 | 52,768,836 | +0.14(+0.99%) |
Jan 07, 2015 | 14.50 | 14.51 | 14.13 | 14.32 | 73,302,048 | +0.02(+0.12%) |
Jan 06, 2015 | 14.38 | 14.39 | 14.20 | 14.31 | 69,340,344 | +0.02(+0.15%) |
Jan 05, 2015 | 14.42 | 14.44 | 14.27 | 14.29 | 71,455,720 | -0.14(-0.94%) |