Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 12.59 | 12.79 | 12.52 | 12.52 | 120,776,320 | -0.23(-1.81%) |
Jan 29, 2015 | 12.66 | 12.81 | 12.57 | 12.76 | 91,995,352 | +0.19(+1.51%) |
Jan 28, 2015 | 13.00 | 13.00 | 12.55 | 12.57 | 127,344,552 | -0.36(-2.75%) |
Jan 27, 2015 | 12.86 | 13.05 | 12.80 | 12.92 | 104,165,960 | -0.18(-1.39%) |
Jan 26, 2015 | 13.00 | 13.17 | 12.98 | 13.10 | 84,605,912 | +0.10(+0.76%) |
Jan 23, 2015 | 13.26 | 13.38 | 13.00 | 13.00 | 125,049,096 | -0.30(-2.24%) |
Jan 22, 2015 | 12.86 | 13.38 | 12.76 | 13.30 | 221,360,608 | +0.56(+4.41%) |
Jan 21, 2015 | 12.63 | 12.87 | 12.52 | 12.74 | 121,752,016 | +0.12(+0.98%) |
Jan 20, 2015 | 12.89 | 12.92 | 12.57 | 12.62 | 148,815,840 | -0.10(-0.78%) |
Jan 16, 2015 | 12.53 | 12.73 | 12.38 | 12.71 | 181,206,976 | +0.15(+1.18%) |
Jan 15, 2015 | 12.89 | 13.03 | 12.52 | 12.57 | 233,612,544 | -0.69(-5.24%) |
Jan 14, 2015 | 13.23 | 13.40 | 13.04 | 13.26 | 198,363,744 | -0.34(-2.49%) |
Jan 13, 2015 | 13.90 | 13.96 | 13.49 | 13.60 | 121,928,832 | -0.19(-1.38%) |
Jan 12, 2015 | 14.07 | 14.08 | 13.77 | 13.79 | 112,054,304 | -0.25(-1.77%) |
Jan 09, 2015 | 14.37 | 14.37 | 14.01 | 14.04 | 101,784,904 | -0.26(-1.79%) |
Jan 08, 2015 | 14.19 | 14.33 | 14.14 | 14.29 | 88,665,320 | +0.29(+2.07%) |
Jan 07, 2015 | 14.17 | 14.20 | 13.95 | 14.00 | 126,481,600 | +0.07(+0.47%) |
Jan 06, 2015 | 14.40 | 14.42 | 13.87 | 13.94 | 175,191,728 | -0.43(-2.99%) |
Jan 05, 2015 | 14.70 | 14.72 | 14.29 | 14.37 | 127,585,680 | -0.43(-2.91%) |
Jan 02, 2015 | 14.87 | 14.91 | 14.62 | 14.80 | 59,213,392 | +0.01(+0.06%) |
Dec 31, 2014 | 15.04 | 14.79 | 14.79 | 14.79 | 69,941,072 | -0.20(-1.32%) |
Dec 30, 2014 | 14.91 | 15.03 | 14.89 | 14.99 | 50,002,780 | +0.02(+0.11%) |
Dec 29, 2014 | 14.86 | 15.04 | 14.81 | 14.97 | 70,563,560 | +0.11(+0.72%) |
Dec 26, 2014 | 14.90 | 14.92 | 14.84 | 14.86 | 41,566,304 | +0.00(+0.00%) |
Dec 24, 2014 | 14.86 | 14.86 | 14.86 | 14.86 | 42,447,944 | +0.04(+0.28%) |
Dec 23, 2014 | 14.74 | 14.87 | 14.70 | 14.82 | 114,063,560 | +0.18(+1.24%) |
Dec 22, 2014 | 14.59 | 14.66 | 14.51 | 14.64 | 85,569,312 | +0.07(+0.51%) |
Dec 19, 2014 | 14.46 | 14.63 | 14.46 | 14.57 | 127,724,048 | +0.07(+0.51%) |
Dec 18, 2014 | 14.44 | 14.49 | 14.33 | 14.49 | 95,791,272 | +0.22(+1.56%) |
Dec 17, 2014 | 13.95 | 14.28 | 13.90 | 14.27 | 110,182,856 | +0.45(+3.23%) |
Dec 16, 2014 | 13.84 | 14.21 | 13.71 | 13.82 | 116,119,872 | -0.11(-0.77%) |
Dec 15, 2014 | 14.30 | 14.31 | 13.86 | 13.93 | 120,667,984 | -0.23(-1.63%) |
Dec 12, 2014 | 14.44 | 14.43 | 14.16 | 14.16 | 107,521,176 | -0.28(-1.95%) |
Dec 11, 2014 | 14.42 | 14.59 | 14.42 | 14.44 | 96,915,472 | +0.07(+0.52%) |
Dec 10, 2014 | 14.45 | 14.62 | 14.36 | 14.37 | 125,264,192 | -0.15(-1.03%) |
Dec 09, 2014 | 14.20 | 14.54 | 14.19 | 14.52 | 116,001,984 | -0.08(-0.57%) |
Dec 08, 2014 | 14.60 | 14.77 | 14.48 | 14.60 | 122,158,224 | -0.02(-0.11%) |
Dec 05, 2014 | 14.39 | 14.64 | 14.34 | 14.62 | 159,459,968 | +0.39(+2.73%) |
Dec 04, 2014 | 14.25 | 14.33 | 14.16 | 14.23 | 60,184,276 | -0.07(-0.46%) |
Dec 03, 2014 | 14.14 | 14.30 | 14.10 | 14.29 | 84,748,168 | +0.16(+1.11%) |
Dec 02, 2014 | 13.91 | 14.14 | 13.90 | 14.14 | 75,917,960 | +0.30(+2.14%) |
Dec 01, 2014 | 13.95 | 13.96 | 13.79 | 13.84 | 73,112,472 | -0.21(-1.47%) |
Nov 28, 2014 | 14.07 | 14.14 | 14.04 | 14.05 | 33,768,768 | -0.06(-0.41%) |
Nov 26, 2014 | 14.11 | 14.10 | 14.10 | 14.10 | 33,132,306 | +0.01(+0.06%) |
Nov 25, 2014 | 14.20 | 14.23 | 14.08 | 14.10 | 54,243,476 | -0.07(-0.47%) |
Nov 24, 2014 | 14.14 | 14.24 | 14.08 | 14.16 | 63,996,656 | +0.05(+0.35%) |
Nov 21, 2014 | 14.14 | 14.17 | 14.06 | 14.11 | 76,430,304 | +0.10(+0.71%) |
Nov 20, 2014 | 13.98 | 14.02 | 13.87 | 14.01 | 60,221,388 | -0.05(-0.35%) |
Nov 19, 2014 | 14.13 | 14.14 | 14.02 | 14.06 | 59,927,364 | -0.07(-0.47%) |
Nov 18, 2014 | 14.07 | 14.19 | 14.06 | 14.13 | 47,764,540 | +0.04(+0.29%) |
Nov 17, 2014 | 14.06 | 14.13 | 13.99 | 14.09 | 52,582,672 | -0.04(-0.29%) |
Nov 14, 2014 | 14.15 | 14.22 | 14.10 | 14.13 | 49,915,840 | -0.07(-0.46%) |
Nov 13, 2014 | 14.25 | 14.26 | 14.11 | 14.19 | 61,266,720 | -0.06(-0.40%) |
Nov 12, 2014 | 14.21 | 14.26 | 14.07 | 14.25 | 59,010,432 | -0.02(-0.17%) |
Nov 11, 2014 | 14.32 | 14.39 | 14.26 | 14.28 | 75,297,008 | -0.04(-0.29%) |
Nov 10, 2014 | 14.31 | 14.34 | 14.26 | 14.32 | 65,467,544 | +0.01(+0.06%) |
Nov 07, 2014 | 14.27 | 14.33 | 14.19 | 14.31 | 65,399,888 | +0.00(+0.00%) |
Nov 06, 2014 | 14.29 | 14.34 | 14.24 | 14.31 | 69,196,328 | +0.02(+0.12%) |
Nov 05, 2014 | 14.28 | 14.32 | 14.19 | 14.29 | 71,026,352 | +0.11(+0.75%) |
Nov 04, 2014 | 14.19 | 14.26 | 14.03 | 14.19 | 64,859,100 | -0.05(-0.35%) |