Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 13.57 | 13.57 | 13.32 | 13.42 | 25,157,284 | -0.18(-1.32%) |
Apr 29, 2015 | 13.35 | 13.63 | 13.33 | 13.60 | 14,886,021 | +0.12(+0.89%) |
Apr 28, 2015 | 13.54 | 13.73 | 13.45 | 13.48 | 14,943,070 | +0.03(+0.22%) |
Apr 27, 2015 | 13.28 | 13.63 | 13.27 | 13.45 | 28,599,924 | +0.23(+1.74%) |
Apr 24, 2015 | 13.27 | 13.29 | 13.17 | 13.22 | 20,461,878 | +0.03(+0.23%) |
Apr 23, 2015 | 13.30 | 13.42 | 13.10 | 13.19 | 46,054,624 | -0.38(-2.80%) |
Apr 22, 2015 | 13.54 | 13.58 | 13.43 | 13.57 | 13,411,497 | +0.05(+0.37%) |
Apr 21, 2015 | 13.67 | 13.67 | 13.44 | 13.52 | 17,591,360 | -0.06(-0.44%) |
Apr 20, 2015 | 13.53 | 13.73 | 13.46 | 13.58 | 17,694,124 | +0.12(+0.89%) |
Apr 17, 2015 | 13.39 | 13.52 | 13.30 | 13.46 | 23,773,156 | +0.01(+0.07%) |
Apr 16, 2015 | 13.63 | 13.70 | 13.44 | 13.45 | 43,438,776 | +0.11(+0.82%) |
Apr 15, 2015 | 13.40 | 13.43 | 13.28 | 13.34 | 34,577,896 | -0.03(-0.22%) |
Apr 14, 2015 | 13.37 | 13.44 | 13.30 | 13.37 | 21,937,902 | +0.08(+0.60%) |
Apr 13, 2015 | 13.14 | 13.38 | 13.09 | 13.29 | 22,924,504 | +0.14(+1.06%) |
Apr 10, 2015 | 13.24 | 13.27 | 13.00 | 13.15 | 36,451,916 | -0.06(-0.45%) |
Apr 09, 2015 | 13.42 | 13.45 | 12.96 | 13.21 | 58,336,996 | -0.46(-3.37%) |
Apr 08, 2015 | 13.61 | 13.79 | 13.54 | 13.67 | 42,522,384 | +0.24(+1.79%) |
Apr 07, 2015 | 13.49 | 13.61 | 13.42 | 13.43 | 22,871,984 | +0.07(+0.52%) |
Apr 06, 2015 | 13.27 | 13.44 | 13.21 | 13.36 | 22,789,490 | +0.22(+1.67%) |
Apr 02, 2015 | 13.14 | 13.14 | 13.14 | 0 | +0.14(+1.08%) | |
Apr 01, 2015 | 12.91 | 13.10 | 12.86 | 13.00 | 38,358,500 | +0.08(+0.62%) |
Mar 31, 2015 | 12.82 | 12.99 | 12.80 | 12.92 | 23,009,112 | -0.04(-0.31%) |
Mar 30, 2015 | 12.85 | 13.01 | 12.78 | 12.96 | 16,127,040 | +0.26(+2.05%) |
Mar 27, 2015 | 12.83 | 12.85 | 12.65 | 12.70 | 16,993,486 | -0.18(-1.40%) |
Mar 26, 2015 | 12.86 | 13.01 | 12.84 | 12.88 | 30,458,808 | -0.09(-0.69%) |
Mar 25, 2015 | 13.07 | 13.27 | 12.96 | 12.97 | 26,133,498 | -0.12(-0.92%) |
Mar 24, 2015 | 12.90 | 13.11 | 12.75 | 13.09 | 32,281,442 | +0.09(+0.69%) |
Mar 23, 2015 | 12.94 | 13.20 | 12.90 | 13.00 | 25,295,852 | +0.03(+0.23%) |
Mar 20, 2015 | 13.02 | 13.09 | 12.90 | 12.97 | 38,762,284 | +0.01(+0.08%) |
Mar 19, 2015 | 13.16 | 13.17 | 12.78 | 12.96 | 34,454,232 | -0.32(-2.41%) |
Mar 18, 2015 | 13.01 | 13.43 | 12.96 | 13.28 | 55,652,448 | +0.22(+1.68%) |
Mar 17, 2015 | 13.15 | 13.24 | 13.01 | 13.06 | 29,326,856 | -0.23(-1.73%) |
Mar 16, 2015 | 13.64 | 13.67 | 13.18 | 13.29 | 29,884,884 | -0.28(-2.06%) |
Mar 13, 2015 | 13.73 | 13.78 | 13.42 | 13.57 | 16,909,236 | -0.23(-1.67%) |
Mar 12, 2015 | 13.73 | 13.88 | 13.62 | 13.80 | 21,593,942 | +0.21(+1.55%) |
Mar 11, 2015 | 13.58 | 13.63 | 13.50 | 13.59 | 23,194,756 | +0.09(+0.67%) |
Mar 10, 2015 | 13.63 | 13.72 | 13.44 | 13.50 | 33,723,336 | -0.20(-1.46%) |
Mar 09, 2015 | 13.93 | 13.99 | 13.34 | 13.70 | 78,383,168 | -0.78(-5.39%) |
Mar 06, 2015 | 14.31 | 14.56 | 14.23 | 14.48 | 19,998,894 | +0.10(+0.70%) |
Mar 05, 2015 | 14.43 | 14.49 | 14.22 | 14.38 | 17,154,580 | -0.21(-1.44%) |
Mar 04, 2015 | 15.18 | 14.15 | 14.59 | 40,335,952 | -0.59(-3.89%) | |
Mar 03, 2015 | 15.32 | 15.18 | 16,406,362 | +0.23(+1.54%) | ||
Mar 02, 2015 | 14.79 | 15.02 | 14.74 | 14.95 | 19,360,800 | +0.16(+1.08%) |
Feb 27, 2015 | 15.10 | 15.15 | 14.70 | 14.79 | 20,801,488 | -0.32(-2.12%) |
Feb 26, 2015 | 15.11 | 18,773,996 | +0.11(+0.73%) | |||
Feb 25, 2015 | 15.66 | 15.70 | 14.85 | 15.00 | 34,336,100 | -0.74(-4.70%) |
Feb 24, 2015 | 15.57 | 15.78 | 15.53 | 15.74 | 9,959,202 | +0.23(+1.48%) |
Feb 23, 2015 | 15.63 | 15.64 | 15.38 | 15.51 | 13,976,603 | -0.28(-1.77%) |
Feb 20, 2015 | 15.93 | 16.07 | 15.70 | 15.79 | 14,179,551 | -0.21(-1.31%) |
Feb 19, 2015 | 15.78 | 16.02 | 15.66 | 16.00 | 16,620,877 | +0.15(+0.95%) |
Feb 18, 2015 | 15.73 | 15.88 | 15.62 | 15.85 | 12,468,034 | +0.10(+0.63%) |
Feb 17, 2015 | 15.84 | 15.86 | 15.64 | 15.75 | 12,985,150 | -0.06(-0.38%) |
Feb 13, 2015 | 15.81 | 15.81 | 15.81 | 0 | +0.16(+1.02%) | |
Feb 12, 2015 | 15.71 | 15.79 | 15.54 | 15.65 | 19,334,268 | +0.19(+1.23%) |
Feb 11, 2015 | 15.74 | 15.74 | 15.25 | 15.46 | 27,605,924 | -0.45(-2.83%) |
Feb 10, 2015 | 15.72 | 15.92 | 15.55 | 15.91 | 25,133,636 | +0.26(+1.66%) |
Feb 09, 2015 | 16.10 | 16.10 | 15.55 | 15.65 | 31,096,500 | -0.92(-5.55%) |
Feb 06, 2015 | 17.00 | 17.00 | 16.47 | 16.57 | 20,949,168 | -0.50(-2.93%) |
Feb 05, 2015 | 16.44 | 17.10 | 16.41 | 17.07 | 24,180,606 | +0.65(+3.96%) |
Feb 04, 2015 | 16.48 | 16.65 | 16.36 | 16.42 | 15,174,395 | -0.19(-1.14%) |
Feb 03, 2015 | 16.35 | 16.62 | 16.16 | 16.61 | 19,389,056 | +0.54(+3.36%) |