Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 13.82 | 13.82 | 13.66 | 13.68 | 89,555,496 | -0.14(-1.02%) |
May 28, 2015 | 13.87 | 13.87 | 13.75 | 13.82 | 73,476,352 | -0.06(-0.42%) |
May 27, 2015 | 13.73 | 13.89 | 13.72 | 13.88 | 84,410,752 | +0.20(+1.46%) |
May 26, 2015 | 13.87 | 13.87 | 13.62 | 13.68 | 120,613,208 | -0.21(-1.49%) |
May 22, 2015 | 13.87 | 13.89 | 13.89 | 13.89 | 56,715,660 | +0.02(+0.12%) |
May 21, 2015 | 13.86 | 13.89 | 13.73 | 13.87 | 62,762,804 | -0.01(-0.06%) |
May 20, 2015 | 13.92 | 13.97 | 13.79 | 13.88 | 81,571,176 | -0.02(-0.18%) |
May 19, 2015 | 13.76 | 13.92 | 13.75 | 13.91 | 107,453,840 | +0.22(+1.57%) |
May 18, 2015 | 13.53 | 13.72 | 13.53 | 13.69 | 61,568,192 | +0.13(+0.98%) |
May 15, 2015 | 13.70 | 13.70 | 13.52 | 13.56 | 66,247,924 | -0.14(-1.03%) |
May 14, 2015 | 13.71 | 13.76 | 13.64 | 13.70 | 66,789,472 | +0.04(+0.30%) |
May 13, 2015 | 13.63 | 13.70 | 13.57 | 13.66 | 57,022,876 | +0.03(+0.24%) |
May 12, 2015 | 13.65 | 13.67 | 13.56 | 13.62 | 71,879,272 | -0.05(-0.36%) |
May 11, 2015 | 13.64 | 13.75 | 13.62 | 13.67 | 67,778,616 | +0.03(+0.24%) |
May 08, 2015 | 13.53 | 13.65 | 13.45 | 13.64 | 104,107,344 | +0.17(+1.29%) |
May 07, 2015 | 13.46 | 13.54 | 13.34 | 13.47 | 88,972,080 | -0.04(-0.31%) |
May 06, 2015 | 13.57 | 13.67 | 13.33 | 13.51 | 116,246,224 | -0.05(-0.37%) |
May 05, 2015 | 13.62 | 13.77 | 13.54 | 13.56 | 127,910,760 | -0.07(-0.55%) |
May 04, 2015 | 13.38 | 13.64 | 13.37 | 13.63 | 92,317,832 | +0.27(+2.05%) |
May 01, 2015 | 13.27 | 13.39 | 13.20 | 13.36 | 94,264,656 | +0.15(+1.13%) |
Apr 30, 2015 | 13.27 | 13.31 | 13.10 | 13.21 | 94,310,360 | -0.04(-0.31%) |
Apr 29, 2015 | 12.94 | 13.30 | 12.91 | 13.25 | 162,170,096 | +0.27(+2.11%) |
Apr 28, 2015 | 12.92 | 13.03 | 12.85 | 12.98 | 70,035,752 | +0.07(+0.58%) |
Apr 27, 2015 | 12.96 | 13.07 | 12.90 | 12.90 | 88,654,864 | -0.07(-0.51%) |
Apr 24, 2015 | 13.03 | 13.06 | 12.95 | 12.97 | 49,158,712 | -0.04(-0.32%) |
Apr 23, 2015 | 13.04 | 13.10 | 13.00 | 13.01 | 60,640,440 | -0.04(-0.32%) |
Apr 22, 2015 | 12.90 | 13.13 | 12.85 | 13.05 | 88,135,480 | +0.20(+1.55%) |
Apr 21, 2015 | 12.94 | 12.97 | 12.80 | 12.85 | 77,195,672 | -0.06(-0.45%) |
Apr 20, 2015 | 12.95 | 13.01 | 12.90 | 12.91 | 64,685,964 | +0.01(+0.06%) |
Apr 17, 2015 | 13.03 | 13.06 | 12.85 | 12.90 | 107,315,704 | -0.19(-1.46%) |
Apr 16, 2015 | 12.97 | 13.22 | 12.92 | 13.09 | 127,272,336 | +0.12(+0.96%) |
Apr 15, 2015 | 13.02 | 13.14 | 12.93 | 12.97 | 150,068,400 | -0.15(-1.14%) |
Apr 14, 2015 | 13.17 | 13.23 | 13.03 | 13.12 | 101,679,352 | +0.02(+0.13%) |
Apr 13, 2015 | 13.09 | 13.15 | 13.05 | 13.10 | 59,280,896 | +0.07(+0.51%) |
Apr 10, 2015 | 13.01 | 13.09 | 12.94 | 13.04 | 52,838,496 | +0.01(+0.06%) |
Apr 09, 2015 | 12.96 | 13.07 | 12.88 | 13.03 | 54,165,480 | +0.08(+0.64%) |
Apr 08, 2015 | 12.86 | 13.05 | 12.85 | 12.95 | 86,470,064 | +0.12(+0.97%) |
Apr 07, 2015 | 12.88 | 12.98 | 12.81 | 12.82 | 60,344,748 | -0.04(-0.32%) |
Apr 06, 2015 | 12.76 | 12.94 | 12.72 | 12.86 | 61,700,724 | -0.02(-0.19%) |
Apr 02, 2015 | 12.80 | 12.89 | 12.89 | 12.89 | 60,828,408 | +0.11(+0.84%) |
Apr 01, 2015 | 12.79 | 12.82 | 12.65 | 12.78 | 88,191,760 | +0.02(+0.13%) |
Mar 31, 2015 | 12.85 | 12.87 | 12.76 | 12.76 | 73,989,656 | -0.11(-0.84%) |
Mar 30, 2015 | 12.79 | 12.95 | 12.77 | 12.87 | 85,401,848 | +0.17(+1.37%) |
Mar 27, 2015 | 12.84 | 12.85 | 12.66 | 12.70 | 88,198,480 | -0.09(-0.71%) |
Mar 26, 2015 | 12.76 | 12.89 | 12.65 | 12.79 | 92,497,848 | +0.01(+0.06%) |
Mar 25, 2015 | 12.96 | 12.98 | 12.77 | 12.78 | 106,731,864 | -0.17(-1.28%) |
Mar 24, 2015 | 13.04 | 13.10 | 12.95 | 12.95 | 92,796,168 | -0.09(-0.70%) |
Mar 23, 2015 | 13.12 | 13.17 | 13.04 | 13.04 | 88,937,016 | -0.10(-0.76%) |
Mar 20, 2015 | 13.02 | 13.21 | 12.97 | 13.14 | 120,427,648 | +0.19(+1.47%) |
Mar 19, 2015 | 13.24 | 13.24 | 12.95 | 12.95 | 131,605,560 | -0.31(-2.32%) |
Mar 18, 2015 | 13.28 | 13.35 | 13.19 | 13.25 | 104,155,240 | -0.09(-0.68%) |
Mar 17, 2015 | 13.33 | 13.37 | 13.24 | 13.34 | 81,157,424 | -0.03(-0.25%) |
Mar 16, 2015 | 13.36 | 13.45 | 13.14 | 13.38 | 76,428,208 | +0.03(+0.25%) |
Mar 13, 2015 | 13.33 | 13.39 | 13.22 | 13.34 | 106,818,424 | +0.00(+0.00%) |
Mar 12, 2015 | 13.31 | 13.44 | 13.19 | 13.34 | 152,355,376 | -0.02(-0.12%) |
Mar 11, 2015 | 13.20 | 13.40 | 13.16 | 13.36 | 103,475,600 | +0.27(+2.03%) |
Mar 10, 2015 | 13.30 | 13.38 | 13.09 | 13.09 | 103,200,712 | -0.32(-2.35%) |
Mar 09, 2015 | 13.53 | 13.54 | 13.37 | 13.41 | 87,876,736 | -0.04(-0.31%) |
Mar 06, 2015 | 13.27 | 13.78 | 13.40 | 13.45 | 196,807,040 | +0.18(+1.37%) |
Mar 05, 2015 | 13.20 | 13.29 | 13.06 | 13.27 | 82,828,360 | +0.13(+1.01%) |
Mar 04, 2015 | 13.24 | 13.30 | 13.08 | 13.14 | 93,992,296 | -0.12(-0.94%) |
Mar 03, 2015 | 13.25 | 13.35 | 13.19 | 13.26 | 79,377,824 | +0.02(+0.19%) |