Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 13.19 | 13.23 | 13.02 | 13.13 | 94,881,232 | -0.04(-0.31%) |
Apr 29, 2015 | 12.86 | 13.22 | 12.83 | 13.17 | 163,151,728 | +0.27(+2.11%) |
Apr 28, 2015 | 12.84 | 12.95 | 12.78 | 12.90 | 70,459,688 | +0.07(+0.58%) |
Apr 27, 2015 | 12.88 | 12.99 | 12.83 | 12.83 | 89,191,504 | -0.07(-0.51%) |
Apr 24, 2015 | 12.95 | 12.98 | 12.87 | 12.89 | 49,456,276 | -0.04(-0.32%) |
Apr 23, 2015 | 12.96 | 13.02 | 12.92 | 12.93 | 61,007,504 | -0.04(-0.32%) |
Apr 22, 2015 | 12.82 | 13.05 | 12.77 | 12.97 | 88,668,976 | +0.20(+1.55%) |
Apr 21, 2015 | 12.86 | 12.89 | 12.72 | 12.78 | 77,662,952 | -0.06(-0.45%) |
Apr 20, 2015 | 12.88 | 12.93 | 12.83 | 12.83 | 65,077,516 | +0.01(+0.06%) |
Apr 17, 2015 | 12.95 | 12.98 | 12.78 | 12.83 | 107,965,304 | -0.19(-1.46%) |
Apr 16, 2015 | 12.89 | 13.14 | 12.84 | 13.02 | 128,042,736 | +0.12(+0.96%) |
Apr 15, 2015 | 12.94 | 13.06 | 12.85 | 12.89 | 150,976,784 | -0.15(-1.14%) |
Apr 14, 2015 | 13.09 | 13.15 | 12.95 | 13.04 | 102,294,832 | +0.02(+0.13%) |
Apr 13, 2015 | 13.01 | 13.07 | 12.97 | 13.02 | 59,639,732 | +0.07(+0.51%) |
Apr 10, 2015 | 12.93 | 13.02 | 12.86 | 12.96 | 53,158,336 | +0.01(+0.06%) |
Apr 09, 2015 | 12.88 | 12.99 | 12.80 | 12.95 | 54,493,352 | +0.08(+0.64%) |
Apr 08, 2015 | 12.78 | 12.97 | 12.78 | 12.87 | 86,993,480 | +0.12(+0.97%) |
Apr 07, 2015 | 12.80 | 12.90 | 12.74 | 12.74 | 60,710,020 | -0.04(-0.32%) |
Apr 06, 2015 | 12.69 | 12.86 | 12.64 | 12.78 | 62,074,208 | -0.02(-0.19%) |
Apr 02, 2015 | 12.72 | 12.81 | 12.81 | 12.81 | 61,196,608 | +0.11(+0.84%) |
Apr 01, 2015 | 12.71 | 12.74 | 12.57 | 12.70 | 88,725,600 | +0.02(+0.13%) |
Mar 31, 2015 | 12.78 | 12.79 | 12.68 | 12.69 | 74,437,528 | -0.11(-0.84%) |
Mar 30, 2015 | 12.71 | 12.87 | 12.69 | 12.79 | 85,918,792 | +0.17(+1.37%) |
Mar 27, 2015 | 12.76 | 12.77 | 12.59 | 12.62 | 88,732,352 | -0.09(-0.71%) |
Mar 26, 2015 | 12.68 | 12.81 | 12.58 | 12.71 | 93,057,744 | +0.01(+0.07%) |
Mar 25, 2015 | 12.88 | 12.90 | 12.69 | 12.70 | 107,377,920 | -0.16(-1.28%) |
Mar 24, 2015 | 12.97 | 13.02 | 12.87 | 12.87 | 93,357,872 | -0.09(-0.70%) |
Mar 23, 2015 | 13.04 | 13.09 | 12.96 | 12.96 | 89,475,368 | -0.10(-0.76%) |
Mar 20, 2015 | 12.94 | 13.13 | 12.89 | 13.06 | 121,156,608 | +0.19(+1.47%) |
Mar 19, 2015 | 13.16 | 13.16 | 12.87 | 12.87 | 132,402,184 | -0.30(-2.32%) |
Mar 18, 2015 | 13.20 | 13.27 | 13.11 | 13.17 | 104,785,704 | -0.09(-0.68%) |
Mar 17, 2015 | 13.25 | 13.29 | 13.16 | 13.26 | 81,648,680 | -0.03(-0.25%) |
Mar 16, 2015 | 13.28 | 13.37 | 13.06 | 13.30 | 76,890,840 | +0.03(+0.25%) |
Mar 13, 2015 | 13.25 | 13.31 | 13.14 | 13.26 | 107,465,008 | +0.00(+0.00%) |
Mar 12, 2015 | 13.23 | 13.36 | 13.11 | 13.26 | 153,277,600 | -0.02(-0.12%) |
Mar 11, 2015 | 13.12 | 13.32 | 13.08 | 13.28 | 104,101,952 | +0.26(+2.03%) |
Mar 10, 2015 | 13.22 | 13.30 | 13.02 | 13.02 | 103,825,400 | -0.31(-2.35%) |
Mar 09, 2015 | 13.44 | 13.46 | 13.29 | 13.33 | 88,408,672 | -0.04(-0.31%) |
Mar 06, 2015 | 13.19 | 13.70 | 13.32 | 13.37 | 197,998,336 | +0.18(+1.37%) |
Mar 05, 2015 | 13.12 | 13.21 | 12.98 | 13.19 | 83,329,728 | +0.13(+1.01%) |
Mar 04, 2015 | 13.16 | 13.22 | 13.00 | 13.06 | 94,561,240 | -0.12(-0.94%) |
Mar 03, 2015 | 13.17 | 13.27 | 13.11 | 13.18 | 79,858,296 | +0.02(+0.19%) |
Mar 02, 2015 | 12.97 | 13.17 | 12.91 | 13.16 | 86,864,472 | +0.16(+1.27%) |
Feb 27, 2015 | 12.97 | 13.05 | 12.84 | 12.99 | 158,750,912 | -0.19(-1.43%) |
Feb 26, 2015 | 13.49 | 13.51 | 13.07 | 13.18 | 195,802,464 | -0.37(-2.73%) |
Feb 25, 2015 | 13.45 | 13.56 | 13.41 | 13.55 | 69,578,696 | +0.09(+0.67%) |
Feb 24, 2015 | 13.37 | 13.60 | 13.35 | 13.46 | 90,146,344 | +0.15(+1.11%) |
Feb 23, 2015 | 13.41 | 13.41 | 13.23 | 13.31 | 126,253,968 | -0.15(-1.10%) |
Feb 20, 2015 | 13.26 | 13.50 | 13.16 | 13.46 | 109,239,136 | +0.14(+1.05%) |
Feb 19, 2015 | 13.32 | 13.46 | 13.21 | 13.32 | 101,557,488 | -0.07(-0.55%) |
Feb 18, 2015 | 13.60 | 13.61 | 13.34 | 13.39 | 102,240,592 | -0.27(-1.98%) |
Feb 17, 2015 | 13.58 | 13.71 | 13.45 | 13.67 | 113,579,336 | +0.02(+0.12%) |
Feb 13, 2015 | 13.75 | 13.65 | 13.65 | 13.65 | 113,947,720 | -0.05(-0.36%) |
Feb 12, 2015 | 13.48 | 13.75 | 13.45 | 13.70 | 141,588,832 | +0.25(+1.89%) |
Feb 11, 2015 | 13.42 | 13.52 | 13.32 | 13.44 | 121,535,472 | -0.05(-0.37%) |
Feb 10, 2015 | 13.61 | 13.66 | 13.44 | 13.49 | 122,057,960 | +0.06(+0.43%) |
Feb 09, 2015 | 13.44 | 13.56 | 13.35 | 13.44 | 116,030,736 | -0.12(-0.85%) |
Feb 06, 2015 | 13.39 | 13.76 | 13.33 | 13.55 | 195,727,280 | +0.43(+3.26%) |
Feb 05, 2015 | 13.13 | 13.22 | 13.07 | 13.12 | 111,878,376 | +0.15(+1.14%) |
Feb 04, 2015 | 12.97 | 13.11 | 12.94 | 12.97 | 101,608,016 | -0.08(-0.63%) |
Feb 03, 2015 | 12.84 | 13.09 | 12.83 | 13.06 | 127,938,960 | +0.35(+2.78%) |