Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 13.44 | 13.46 | 13.39 | 13.40 | 42,707,620 | -0.05(-0.37%) |
Feb 26, 2015 | 13.50 | 13.51 | 13.41 | 13.45 | 49,408,344 | -0.03(-0.24%) |
Feb 25, 2015 | 13.47 | 13.54 | 13.47 | 13.49 | 48,200,092 | +0.00(+0.00%) |
Feb 24, 2015 | 13.45 | 13.53 | 13.43 | 13.49 | 50,117,484 | +0.07(+0.49%) |
Feb 23, 2015 | 13.44 | 13.44 | 13.35 | 13.42 | 34,809,484 | -0.03(-0.25%) |
Feb 20, 2015 | 13.33 | 13.47 | 13.25 | 13.45 | 59,337,892 | +0.10(+0.74%) |
Feb 19, 2015 | 13.38 | 13.41 | 13.32 | 13.35 | 31,707,266 | -0.06(-0.41%) |
Feb 18, 2015 | 13.47 | 13.47 | 13.38 | 13.41 | 53,702,056 | -0.08(-0.61%) |
Feb 17, 2015 | 13.43 | 13.52 | 13.41 | 13.49 | 26,355,640 | +0.04(+0.33%) |
Feb 13, 2015 | 13.46 | 13.45 | 13.45 | 13.45 | 42,276,224 | -0.01(-0.08%) |
Feb 12, 2015 | 13.35 | 13.47 | 13.32 | 13.46 | 59,970,868 | +0.13(+0.99%) |
Feb 11, 2015 | 13.31 | 13.36 | 13.24 | 13.33 | 53,235,836 | +0.00(+0.00%) |
Feb 10, 2015 | 13.32 | 13.35 | 13.23 | 13.33 | 58,653,284 | +0.10(+0.79%) |
Feb 09, 2015 | 13.23 | 13.29 | 13.19 | 13.22 | 55,096,776 | -0.07(-0.50%) |
Feb 06, 2015 | 13.30 | 13.42 | 13.25 | 13.29 | 122,845,336 | +0.10(+0.79%) |
Feb 05, 2015 | 13.09 | 13.20 | 13.08 | 13.18 | 44,616,332 | +0.13(+1.01%) |
Feb 04, 2015 | 13.06 | 13.16 | 13.03 | 13.05 | 55,378,332 | -0.03(-0.25%) |
Feb 03, 2015 | 12.92 | 13.09 | 12.92 | 13.08 | 97,634,240 | +0.21(+1.67%) |
Feb 02, 2015 | 12.70 | 12.89 | 12.60 | 12.87 | 92,918,048 | +0.20(+1.61%) |
Jan 30, 2015 | 12.73 | 12.87 | 12.66 | 12.67 | 95,237,800 | -0.21(-1.62%) |
Jan 29, 2015 | 12.75 | 12.90 | 12.70 | 12.87 | 74,394,176 | +0.10(+0.82%) |
Jan 28, 2015 | 13.07 | 13.07 | 12.75 | 12.77 | 126,038,464 | -0.24(-1.82%) |
Jan 27, 2015 | 12.97 | 13.09 | 12.96 | 13.01 | 51,926,884 | -0.14(-1.09%) |
Jan 26, 2015 | 13.06 | 13.16 | 13.03 | 13.15 | 40,715,868 | +0.07(+0.51%) |
Jan 23, 2015 | 13.22 | 13.24 | 13.08 | 13.08 | 50,281,004 | -0.14(-1.08%) |
Jan 22, 2015 | 12.98 | 13.24 | 12.90 | 13.23 | 143,665,936 | +0.32(+2.47%) |
Jan 21, 2015 | 12.87 | 12.97 | 12.79 | 12.91 | 72,685,216 | +0.03(+0.26%) |
Jan 20, 2015 | 12.97 | 13.02 | 12.83 | 12.87 | 58,041,064 | -0.06(-0.43%) |
Jan 16, 2015 | 12.74 | 12.94 | 12.69 | 12.93 | 132,087,600 | +0.15(+1.21%) |
Jan 15, 2015 | 12.89 | 12.96 | 12.75 | 12.78 | 85,653,904 | -0.16(-1.23%) |
Jan 14, 2015 | 12.91 | 12.98 | 12.76 | 12.94 | 104,883,264 | -0.19(-1.43%) |
Jan 13, 2015 | 13.25 | 13.34 | 13.03 | 13.12 | 67,571,424 | -0.04(-0.33%) |
Jan 12, 2015 | 13.28 | 13.31 | 13.13 | 13.17 | 56,533,108 | -0.11(-0.83%) |
Jan 09, 2015 | 13.49 | 13.49 | 13.27 | 13.28 | 53,573,928 | -0.18(-1.35%) |
Jan 08, 2015 | 13.41 | 13.49 | 13.39 | 13.46 | 55,997,196 | +0.20(+1.49%) |
Jan 07, 2015 | 13.23 | 13.29 | 13.16 | 13.26 | 53,546,084 | +0.14(+1.05%) |
Jan 06, 2015 | 13.33 | 13.37 | 13.06 | 13.12 | 84,793,632 | -0.20(-1.53%) |
Jan 05, 2015 | 13.52 | 13.55 | 13.29 | 13.33 | 74,920,128 | -0.29(-2.10%) |
Jan 02, 2015 | 13.68 | 13.71 | 13.51 | 13.61 | 59,788,600 | +0.00(+0.00%) |
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%) |