Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 12.78 | 12.79 | 12.68 | 12.69 | 74,439,664 | -0.11(-0.84%) |
Mar 30, 2015 | 12.71 | 12.87 | 12.69 | 12.79 | 85,921,264 | +0.17(+1.37%) |
Mar 27, 2015 | 12.76 | 12.77 | 12.59 | 12.62 | 88,734,904 | -0.09(-0.71%) |
Mar 26, 2015 | 12.68 | 12.81 | 12.58 | 12.71 | 93,060,424 | +0.01(+0.06%) |
Mar 25, 2015 | 12.88 | 12.90 | 12.69 | 12.70 | 107,381,016 | -0.16(-1.28%) |
Mar 24, 2015 | 12.97 | 13.02 | 12.87 | 12.87 | 93,360,560 | -0.09(-0.70%) |
Mar 23, 2015 | 13.04 | 13.09 | 12.96 | 12.96 | 89,477,944 | -0.10(-0.76%) |
Mar 20, 2015 | 12.94 | 13.13 | 12.89 | 13.06 | 121,160,096 | +0.19(+1.47%) |
Mar 19, 2015 | 13.16 | 13.16 | 12.87 | 12.87 | 132,405,992 | -0.30(-2.32%) |
Mar 18, 2015 | 13.20 | 13.27 | 13.11 | 13.17 | 104,788,720 | -0.09(-0.68%) |
Mar 17, 2015 | 13.25 | 13.29 | 13.16 | 13.26 | 81,651,032 | -0.03(-0.25%) |
Mar 16, 2015 | 13.28 | 13.37 | 13.06 | 13.30 | 76,893,056 | +0.03(+0.25%) |
Mar 13, 2015 | 13.25 | 13.31 | 13.14 | 13.26 | 107,468,104 | +0.00(+0.00%) |
Mar 12, 2015 | 13.23 | 13.36 | 13.11 | 13.26 | 153,282,016 | -0.02(-0.12%) |
Mar 11, 2015 | 13.12 | 13.32 | 13.08 | 13.28 | 104,104,952 | +0.26(+2.03%) |
Mar 10, 2015 | 13.22 | 13.30 | 13.02 | 13.02 | 103,828,384 | -0.31(-2.35%) |
Mar 09, 2015 | 13.44 | 13.46 | 13.29 | 13.33 | 88,411,216 | -0.04(-0.31%) |
Mar 06, 2015 | 13.19 | 13.70 | 13.32 | 13.37 | 198,004,032 | +0.18(+1.37%) |
Mar 05, 2015 | 13.12 | 13.21 | 12.98 | 13.19 | 83,332,128 | +0.13(+1.01%) |
Mar 04, 2015 | 13.16 | 13.22 | 13.00 | 13.06 | 94,563,968 | -0.12(-0.94%) |
Mar 03, 2015 | 13.17 | 13.27 | 13.11 | 13.18 | 79,860,608 | +0.02(+0.19%) |
Mar 02, 2015 | 12.97 | 13.17 | 12.91 | 13.16 | 86,866,984 | +0.16(+1.26%) |
Feb 27, 2015 | 12.97 | 13.05 | 12.83 | 12.99 | 158,755,504 | -0.19(-1.43%) |
Feb 26, 2015 | 13.49 | 13.51 | 13.06 | 13.18 | 195,808,144 | -0.37(-2.73%) |
Feb 25, 2015 | 13.45 | 13.56 | 13.41 | 13.55 | 69,580,712 | +0.09(+0.67%) |
Feb 24, 2015 | 13.37 | 13.60 | 13.35 | 13.46 | 90,148,952 | +0.15(+1.11%) |
Feb 23, 2015 | 13.41 | 13.41 | 13.23 | 13.31 | 126,257,624 | -0.15(-1.10%) |
Feb 20, 2015 | 13.26 | 13.50 | 13.16 | 13.46 | 109,242,296 | +0.14(+1.05%) |
Feb 19, 2015 | 13.32 | 13.46 | 13.21 | 13.32 | 101,560,424 | -0.07(-0.55%) |
Feb 18, 2015 | 13.60 | 13.61 | 13.34 | 13.39 | 102,243,552 | -0.27(-1.98%) |
Feb 17, 2015 | 13.58 | 13.71 | 13.45 | 13.66 | 113,582,624 | +0.02(+0.12%) |
Feb 13, 2015 | 13.75 | 13.65 | 13.65 | 13.65 | 113,951,016 | -0.05(-0.36%) |
Feb 12, 2015 | 13.48 | 13.75 | 13.45 | 13.70 | 141,592,928 | +0.25(+1.89%) |
Feb 11, 2015 | 13.42 | 13.52 | 13.32 | 13.44 | 121,538,992 | -0.05(-0.37%) |
Feb 10, 2015 | 13.61 | 13.66 | 13.43 | 13.49 | 122,061,496 | +0.06(+0.43%) |
Feb 09, 2015 | 13.43 | 13.56 | 13.35 | 13.43 | 116,034,088 | -0.12(-0.85%) |
Feb 06, 2015 | 13.39 | 13.76 | 13.33 | 13.55 | 195,732,944 | +0.43(+3.26%) |
Feb 05, 2015 | 13.13 | 13.22 | 13.06 | 13.12 | 111,881,616 | +0.15(+1.14%) |
Feb 04, 2015 | 12.97 | 13.11 | 12.94 | 12.97 | 101,610,952 | -0.08(-0.63%) |
Feb 03, 2015 | 12.83 | 13.09 | 12.83 | 13.06 | 127,942,664 | +0.35(+2.78%) |
Feb 02, 2015 | 12.55 | 12.73 | 12.42 | 12.70 | 123,470,624 | +0.25(+2.05%) |
Jan 30, 2015 | 12.51 | 12.71 | 12.45 | 12.45 | 121,510,896 | -0.23(-1.81%) |
Jan 29, 2015 | 12.58 | 12.73 | 12.49 | 12.68 | 92,554,880 | +0.19(+1.51%) |
Jan 28, 2015 | 12.92 | 12.93 | 12.47 | 12.49 | 128,119,080 | -0.35(-2.75%) |
Jan 27, 2015 | 12.78 | 12.97 | 12.72 | 12.84 | 104,799,504 | -0.18(-1.39%) |
Jan 26, 2015 | 12.92 | 13.09 | 12.90 | 13.02 | 85,120,496 | +0.10(+0.76%) |
Jan 23, 2015 | 13.18 | 13.30 | 12.93 | 12.93 | 125,809,656 | -0.30(-2.24%) |
Jan 22, 2015 | 12.78 | 13.30 | 12.68 | 13.22 | 222,706,944 | +0.56(+4.41%) |
Jan 21, 2015 | 12.56 | 12.79 | 12.45 | 12.66 | 122,492,528 | +0.12(+0.98%) |
Jan 20, 2015 | 12.81 | 12.84 | 12.49 | 12.54 | 149,720,944 | -0.10(-0.78%) |
Jan 16, 2015 | 12.46 | 12.65 | 12.30 | 12.64 | 182,309,088 | +0.15(+1.18%) |
Jan 15, 2015 | 12.81 | 12.95 | 12.45 | 12.49 | 235,033,392 | -0.69(-5.24%) |
Jan 14, 2015 | 13.15 | 13.32 | 12.96 | 13.18 | 199,570,208 | -0.34(-2.49%) |
Jan 13, 2015 | 13.82 | 13.88 | 13.41 | 13.52 | 122,670,408 | -0.19(-1.38%) |
Jan 12, 2015 | 13.99 | 13.99 | 13.69 | 13.71 | 112,735,824 | -0.25(-1.77%) |
Jan 09, 2015 | 14.28 | 14.28 | 13.93 | 13.95 | 102,403,968 | -0.25(-1.79%) |
Jan 08, 2015 | 14.10 | 14.25 | 14.05 | 14.21 | 89,204,592 | +0.29(+2.07%) |
Jan 07, 2015 | 14.08 | 14.12 | 13.86 | 13.92 | 127,250,872 | +0.07(+0.47%) |
Jan 06, 2015 | 14.31 | 14.33 | 13.79 | 13.85 | 176,257,248 | -0.43(-2.99%) |
Jan 05, 2015 | 14.61 | 14.63 | 14.21 | 14.28 | 128,361,672 | -0.43(-2.91%) |