Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 13.73 | 13.74 | 13.58 | 13.60 | 90,100,184 | -0.14(-1.02%) |
May 28, 2015 | 13.78 | 13.79 | 13.67 | 13.74 | 73,923,240 | -0.06(-0.42%) |
May 27, 2015 | 13.65 | 13.81 | 13.63 | 13.80 | 84,924,144 | +0.20(+1.45%) |
May 26, 2015 | 13.79 | 13.79 | 13.54 | 13.60 | 121,346,784 | -0.21(-1.49%) |
May 22, 2015 | 13.78 | 13.81 | 13.81 | 13.81 | 57,060,608 | +0.02(+0.12%) |
May 21, 2015 | 13.77 | 13.81 | 13.65 | 13.79 | 63,144,532 | -0.01(-0.06%) |
May 20, 2015 | 13.83 | 13.89 | 13.71 | 13.80 | 82,067,296 | -0.02(-0.18%) |
May 19, 2015 | 13.67 | 13.83 | 13.67 | 13.82 | 108,107,384 | +0.21(+1.57%) |
May 18, 2015 | 13.44 | 13.63 | 13.44 | 13.61 | 61,942,652 | +0.13(+0.98%) |
May 15, 2015 | 13.62 | 13.62 | 13.44 | 13.48 | 66,650,848 | -0.14(-1.03%) |
May 14, 2015 | 13.63 | 13.67 | 13.56 | 13.62 | 67,195,688 | +0.04(+0.30%) |
May 13, 2015 | 13.55 | 13.62 | 13.48 | 13.58 | 57,369,696 | +0.03(+0.24%) |
May 12, 2015 | 13.57 | 13.58 | 13.48 | 13.54 | 72,316,448 | -0.05(-0.36%) |
May 11, 2015 | 13.56 | 13.67 | 13.54 | 13.59 | 68,190,856 | +0.03(+0.24%) |
May 08, 2015 | 13.45 | 13.57 | 13.37 | 13.56 | 104,740,536 | +0.17(+1.29%) |
May 07, 2015 | 13.38 | 13.46 | 13.26 | 13.39 | 89,513,216 | -0.04(-0.31%) |
May 06, 2015 | 13.48 | 13.59 | 13.25 | 13.43 | 116,953,240 | -0.05(-0.37%) |
May 05, 2015 | 13.53 | 13.69 | 13.46 | 13.48 | 128,688,720 | -0.07(-0.55%) |
May 04, 2015 | 13.30 | 13.56 | 13.29 | 13.55 | 92,879,320 | +0.27(+2.05%) |
May 01, 2015 | 13.19 | 13.31 | 13.12 | 13.28 | 94,837,984 | +0.15(+1.13%) |
Apr 30, 2015 | 13.19 | 13.23 | 13.02 | 13.13 | 94,883,960 | -0.04(-0.31%) |
Apr 29, 2015 | 12.86 | 13.22 | 12.83 | 13.17 | 163,156,432 | +0.27(+2.11%) |
Apr 28, 2015 | 12.84 | 12.95 | 12.78 | 12.90 | 70,461,712 | +0.07(+0.58%) |
Apr 27, 2015 | 12.88 | 12.99 | 12.83 | 12.83 | 89,194,072 | -0.07(-0.51%) |
Apr 24, 2015 | 12.95 | 12.98 | 12.87 | 12.89 | 49,457,696 | -0.04(-0.32%) |
Apr 23, 2015 | 12.96 | 13.02 | 12.92 | 12.93 | 61,009,260 | -0.04(-0.32%) |
Apr 22, 2015 | 12.82 | 13.05 | 12.77 | 12.97 | 88,671,528 | +0.20(+1.55%) |
Apr 21, 2015 | 12.86 | 12.89 | 12.72 | 12.78 | 77,665,184 | -0.06(-0.45%) |
Apr 20, 2015 | 12.88 | 12.93 | 12.83 | 12.83 | 65,079,388 | +0.01(+0.06%) |
Apr 17, 2015 | 12.95 | 12.98 | 12.78 | 12.83 | 107,968,408 | -0.19(-1.46%) |
Apr 16, 2015 | 12.89 | 13.14 | 12.84 | 13.02 | 128,046,416 | +0.12(+0.96%) |
Apr 15, 2015 | 12.94 | 13.06 | 12.85 | 12.89 | 150,981,120 | -0.15(-1.14%) |
Apr 14, 2015 | 13.09 | 13.15 | 12.95 | 13.04 | 102,297,776 | +0.02(+0.13%) |
Apr 13, 2015 | 13.01 | 13.07 | 12.97 | 13.02 | 59,641,448 | +0.07(+0.51%) |
Apr 10, 2015 | 12.93 | 13.02 | 12.86 | 12.96 | 53,159,864 | +0.01(+0.06%) |
Apr 09, 2015 | 12.88 | 12.99 | 12.80 | 12.95 | 54,494,920 | +0.08(+0.64%) |
Apr 08, 2015 | 12.78 | 12.97 | 12.78 | 12.87 | 86,995,984 | +0.12(+0.97%) |
Apr 07, 2015 | 12.80 | 12.90 | 12.73 | 12.74 | 60,711,768 | -0.04(-0.32%) |
Apr 06, 2015 | 12.69 | 12.86 | 12.64 | 12.78 | 62,075,996 | -0.02(-0.19%) |
Apr 02, 2015 | 12.72 | 12.81 | 12.81 | 12.81 | 61,198,372 | +0.11(+0.84%) |
Apr 01, 2015 | 12.71 | 12.74 | 12.57 | 12.70 | 88,728,152 | +0.02(+0.13%) |
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%) |