Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 13.27 | 13.31 | 13.10 | 13.21 | 94,307,640 | -0.04(-0.31%) |
Apr 29, 2015 | 12.94 | 13.30 | 12.91 | 13.25 | 162,165,424 | +0.27(+2.11%) |
Apr 28, 2015 | 12.92 | 13.03 | 12.85 | 12.98 | 70,033,736 | +0.07(+0.58%) |
Apr 27, 2015 | 12.96 | 13.07 | 12.90 | 12.90 | 88,652,312 | -0.07(-0.51%) |
Apr 24, 2015 | 13.03 | 13.06 | 12.95 | 12.97 | 49,157,292 | -0.04(-0.32%) |
Apr 23, 2015 | 13.04 | 13.10 | 13.00 | 13.01 | 60,638,692 | -0.04(-0.32%) |
Apr 22, 2015 | 12.90 | 13.13 | 12.85 | 13.05 | 88,132,944 | +0.20(+1.55%) |
Apr 21, 2015 | 12.94 | 12.97 | 12.80 | 12.85 | 77,193,448 | -0.06(-0.45%) |
Apr 20, 2015 | 12.95 | 13.01 | 12.90 | 12.91 | 64,684,100 | +0.01(+0.06%) |
Apr 17, 2015 | 13.03 | 13.06 | 12.85 | 12.90 | 107,312,616 | -0.19(-1.46%) |
Apr 16, 2015 | 12.97 | 13.22 | 12.92 | 13.09 | 127,268,672 | +0.12(+0.96%) |
Apr 15, 2015 | 13.02 | 13.14 | 12.93 | 12.97 | 150,064,064 | -0.15(-1.14%) |
Apr 14, 2015 | 13.17 | 13.23 | 13.03 | 13.12 | 101,676,424 | +0.02(+0.13%) |
Apr 13, 2015 | 13.09 | 13.15 | 13.05 | 13.10 | 59,279,188 | +0.07(+0.51%) |
Apr 10, 2015 | 13.01 | 13.09 | 12.94 | 13.04 | 52,836,972 | +0.01(+0.06%) |
Apr 09, 2015 | 12.96 | 13.07 | 12.88 | 13.03 | 54,163,920 | +0.08(+0.64%) |
Apr 08, 2015 | 12.86 | 13.05 | 12.85 | 12.95 | 86,467,576 | +0.12(+0.97%) |
Apr 07, 2015 | 12.88 | 12.98 | 12.81 | 12.82 | 60,343,008 | -0.04(-0.32%) |
Apr 06, 2015 | 12.76 | 12.94 | 12.72 | 12.86 | 61,698,948 | -0.02(-0.19%) |
Apr 02, 2015 | 12.80 | 12.89 | 12.89 | 12.89 | 60,826,656 | +0.11(+0.84%) |
Apr 01, 2015 | 12.79 | 12.82 | 12.65 | 12.78 | 88,189,224 | +0.02(+0.13%) |
Mar 31, 2015 | 12.85 | 12.87 | 12.76 | 12.76 | 73,987,528 | -0.11(-0.84%) |
Mar 30, 2015 | 12.79 | 12.95 | 12.77 | 12.87 | 85,399,384 | +0.17(+1.37%) |
Mar 27, 2015 | 12.84 | 12.85 | 12.66 | 12.70 | 88,195,936 | -0.09(-0.71%) |
Mar 26, 2015 | 12.76 | 12.89 | 12.66 | 12.79 | 92,495,176 | +0.01(+0.06%) |
Mar 25, 2015 | 12.96 | 12.98 | 12.77 | 12.78 | 106,728,784 | -0.17(-1.28%) |
Mar 24, 2015 | 13.04 | 13.10 | 12.95 | 12.95 | 92,793,496 | -0.09(-0.70%) |
Mar 23, 2015 | 13.12 | 13.17 | 13.04 | 13.04 | 88,934,456 | -0.10(-0.76%) |
Mar 20, 2015 | 13.02 | 13.21 | 12.97 | 13.14 | 120,424,176 | +0.19(+1.47%) |
Mar 19, 2015 | 13.24 | 13.24 | 12.95 | 12.95 | 131,601,768 | -0.31(-2.32%) |
Mar 18, 2015 | 13.28 | 13.35 | 13.19 | 13.25 | 104,152,240 | -0.09(-0.68%) |
Mar 17, 2015 | 13.33 | 13.37 | 13.24 | 13.34 | 81,155,088 | -0.03(-0.25%) |
Mar 16, 2015 | 13.36 | 13.45 | 13.14 | 13.38 | 76,426,008 | +0.03(+0.25%) |
Mar 13, 2015 | 13.34 | 13.39 | 13.22 | 13.34 | 106,815,344 | +0.00(+0.00%) |
Mar 12, 2015 | 13.31 | 13.44 | 13.19 | 13.34 | 152,350,992 | -0.02(-0.12%) |
Mar 11, 2015 | 13.20 | 13.40 | 13.16 | 13.36 | 103,472,616 | +0.27(+2.03%) |
Mar 10, 2015 | 13.30 | 13.38 | 13.09 | 13.09 | 103,197,736 | -0.32(-2.35%) |
Mar 09, 2015 | 13.53 | 13.54 | 13.37 | 13.41 | 87,874,208 | -0.04(-0.31%) |
Mar 06, 2015 | 13.27 | 13.78 | 13.40 | 13.45 | 196,801,376 | +0.18(+1.37%) |
Mar 05, 2015 | 13.20 | 13.29 | 13.06 | 13.27 | 82,825,976 | +0.13(+1.01%) |
Mar 04, 2015 | 13.24 | 13.30 | 13.08 | 13.14 | 93,989,584 | -0.12(-0.94%) |
Mar 03, 2015 | 13.25 | 13.35 | 13.19 | 13.26 | 79,375,520 | +0.02(+0.19%) |
Mar 02, 2015 | 13.05 | 13.25 | 12.99 | 13.24 | 86,339,344 | +0.17(+1.26%) |
Feb 27, 2015 | 13.05 | 13.13 | 12.91 | 13.07 | 157,791,200 | -0.19(-1.43%) |
Feb 26, 2015 | 13.57 | 13.59 | 13.14 | 13.26 | 194,618,768 | -0.37(-2.73%) |
Feb 25, 2015 | 13.53 | 13.64 | 13.49 | 13.63 | 69,158,064 | +0.09(+0.67%) |
Feb 24, 2015 | 13.45 | 13.68 | 13.43 | 13.54 | 89,601,376 | +0.15(+1.11%) |
Feb 23, 2015 | 13.49 | 13.49 | 13.31 | 13.39 | 125,490,720 | -0.15(-1.10%) |
Feb 20, 2015 | 13.34 | 13.58 | 13.24 | 13.54 | 108,578,744 | +0.14(+1.05%) |
Feb 19, 2015 | 13.40 | 13.54 | 13.29 | 13.40 | 100,943,536 | -0.07(-0.55%) |
Feb 18, 2015 | 13.68 | 13.69 | 13.43 | 13.48 | 101,622,512 | -0.27(-1.98%) |
Feb 17, 2015 | 13.66 | 13.79 | 13.53 | 13.75 | 112,892,704 | +0.02(+0.12%) |
Feb 13, 2015 | 13.83 | 13.73 | 13.73 | 13.73 | 113,258,864 | -0.05(-0.36%) |
Feb 12, 2015 | 13.57 | 13.83 | 13.53 | 13.78 | 140,732,880 | +0.26(+1.90%) |
Feb 11, 2015 | 13.50 | 13.60 | 13.40 | 13.53 | 120,800,744 | -0.05(-0.37%) |
Feb 10, 2015 | 13.69 | 13.74 | 13.52 | 13.57 | 121,320,072 | +0.06(+0.43%) |
Feb 09, 2015 | 13.52 | 13.64 | 13.43 | 13.52 | 115,329,288 | -0.12(-0.85%) |
Feb 06, 2015 | 13.48 | 13.85 | 13.41 | 13.63 | 194,544,032 | +0.43(+3.26%) |
Feb 05, 2015 | 13.21 | 13.30 | 13.14 | 13.20 | 111,202,032 | +0.15(+1.14%) |
Feb 04, 2015 | 13.05 | 13.19 | 13.02 | 13.05 | 100,993,760 | -0.08(-0.63%) |
Feb 03, 2015 | 12.91 | 13.17 | 12.90 | 13.14 | 127,165,520 | +0.36(+2.78%) |