Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 15.36 | 15.53 | 15.01 | 15.07 | 58,616,712 | -0.43(-2.75%) |
Apr 29, 2015 | 15.34 | 15.66 | 15.18 | 15.50 | 59,030,128 | +0.13(+0.86%) |
Apr 28, 2015 | 15.65 | 15.70 | 15.20 | 15.37 | 91,266,344 | -0.07(-0.46%) |
Apr 27, 2015 | 14.84 | 15.92 | 14.80 | 15.44 | 175,077,008 | +0.88(+6.01%) |
Apr 24, 2015 | 14.70 | 14.72 | 14.53 | 14.56 | 36,417,644 | -0.01(-0.08%) |
Apr 23, 2015 | 14.55 | 14.77 | 14.48 | 14.57 | 66,159,988 | -0.06(-0.38%) |
Apr 22, 2015 | 14.17 | 14.79 | 14.11 | 14.63 | 117,920,664 | +0.67(+4.79%) |
Apr 21, 2015 | 13.72 | 14.05 | 13.62 | 13.96 | 51,457,512 | +0.28(+2.02%) |
Apr 20, 2015 | 13.79 | 13.86 | 13.59 | 13.68 | 38,386,136 | -0.10(-0.73%) |
Apr 17, 2015 | 13.67 | 13.79 | 13.57 | 13.79 | 37,048,888 | +0.01(+0.04%) |
Apr 16, 2015 | 13.85 | 13.94 | 13.75 | 13.78 | 24,877,108 | -0.08(-0.54%) |
Apr 15, 2015 | 13.83 | 13.97 | 13.77 | 13.86 | 29,276,234 | +0.02(+0.18%) |
Apr 14, 2015 | 13.90 | 13.97 | 13.70 | 13.83 | 45,379,168 | -0.15(-1.11%) |
Apr 13, 2015 | 14.03 | 14.20 | 13.94 | 13.99 | 56,368,796 | -0.07(-0.53%) |
Apr 10, 2015 | 13.99 | 14.11 | 13.93 | 14.06 | 61,015,136 | +0.05(+0.39%) |
Apr 09, 2015 | 13.90 | 14.02 | 13.74 | 14.01 | 56,990,548 | +0.16(+1.17%) |
Apr 08, 2015 | 13.88 | 14.06 | 13.72 | 13.84 | 94,503,848 | +0.29(+2.17%) |
Apr 07, 2015 | 13.50 | 13.67 | 13.41 | 13.55 | 65,180,172 | +0.01(+0.07%) |
Apr 06, 2015 | 13.20 | 13.85 | 13.17 | 13.54 | 186,789,648 | +0.81(+6.34%) |
Apr 02, 2015 | 12.68 | 12.73 | 12.73 | 12.73 | 75,156,000 | +0.23(+1.82%) |
Apr 01, 2015 | 12.58 | 12.63 | 12.40 | 12.51 | 56,905,152 | -0.08(-0.63%) |
Mar 31, 2015 | 12.90 | 12.92 | 12.56 | 12.58 | 75,362,984 | -0.12(-0.94%) |
Mar 30, 2015 | 12.39 | 12.82 | 12.12 | 12.70 | 151,259,728 | +0.37(+3.01%) |
Mar 27, 2015 | 12.60 | 12.62 | 12.09 | 12.33 | 129,074,200 | -0.36(-2.84%) |
Mar 26, 2015 | 12.93 | 12.99 | 12.65 | 12.69 | 61,914,192 | -0.26(-2.00%) |
Mar 25, 2015 | 13.22 | 13.24 | 12.85 | 12.95 | 85,952,112 | -0.49(-3.68%) |
Mar 24, 2015 | 13.44 | 13.59 | 13.32 | 13.45 | 54,732,116 | +0.14(+1.05%) |
Mar 23, 2015 | 13.23 | 13.37 | 13.16 | 13.31 | 39,453,116 | +0.10(+0.78%) |
Mar 20, 2015 | 13.16 | 13.27 | 13.04 | 13.21 | 64,042,000 | +0.16(+1.24%) |
Mar 19, 2015 | 13.47 | 13.64 | 12.97 | 13.04 | 127,106,752 | -0.34(-2.52%) |
Mar 18, 2015 | 13.00 | 13.39 | 12.87 | 13.38 | 72,218,816 | +0.40(+3.07%) |
Mar 17, 2015 | 13.03 | 13.25 | 12.93 | 12.98 | 73,401,024 | -0.06(-0.50%) |
Mar 16, 2015 | 12.80 | 13.06 | 12.65 | 13.05 | 84,392,712 | +0.47(+3.72%) |
Mar 13, 2015 | 12.60 | 12.78 | 12.49 | 12.58 | 81,514,464 | -0.16(-1.25%) |
Mar 12, 2015 | 12.92 | 12.96 | 12.65 | 12.74 | 62,207,320 | -0.18(-1.38%) |
Mar 11, 2015 | 12.74 | 13.08 | 12.73 | 12.92 | 74,608,800 | +0.23(+1.80%) |
Mar 10, 2015 | 12.56 | 12.90 | 12.51 | 12.69 | 83,694,160 | -0.04(-0.29%) |
Mar 09, 2015 | 12.96 | 12.97 | 12.55 | 12.73 | 100,997,632 | -0.20(-1.55%) |
Mar 06, 2015 | 13.28 | 13.38 | 12.81 | 12.93 | 100,686,568 | -0.45(-3.36%) |
Mar 05, 2015 | 13.52 | 13.75 | 13.34 | 13.38 | 73,074,536 | -0.12(-0.89%) |
Mar 04, 2015 | 13.28 | 13.50 | 13.15 | 13.50 | 63,233,788 | +0.19(+1.44%) |
Mar 03, 2015 | 13.12 | 13.35 | 13.02 | 13.30 | 66,475,048 | +0.15(+1.13%) |
Mar 02, 2015 | 13.51 | 13.56 | 13.05 | 13.15 | 118,782,592 | -0.40(-2.96%) |
Feb 27, 2015 | 13.79 | 13.90 | 13.52 | 13.56 | 58,231,256 | -0.26(-1.86%) |
Feb 26, 2015 | 13.60 | 14.07 | 13.48 | 13.81 | 97,044,592 | +0.23(+1.68%) |
Feb 25, 2015 | 13.66 | 13.81 | 13.51 | 13.58 | 58,626,896 | -0.02(-0.17%) |
Feb 24, 2015 | 13.82 | 13.82 | 13.45 | 13.61 | 98,949,576 | -0.21(-1.56%) |
Feb 23, 2015 | 14.38 | 14.55 | 13.76 | 13.82 | 127,327,824 | -0.65(-4.50%) |
Feb 20, 2015 | 14.05 | 14.51 | 13.99 | 14.47 | 89,731,328 | +0.36(+2.55%) |
Feb 19, 2015 | 13.67 | 14.16 | 13.58 | 14.11 | 77,197,928 | +0.48(+3.54%) |
Feb 18, 2015 | 13.61 | 13.74 | 13.51 | 13.63 | 40,679,548 | +0.01(+0.05%) |
Feb 17, 2015 | 13.71 | 13.71 | 13.43 | 13.62 | 59,593,240 | +0.04(+0.28%) |
Feb 13, 2015 | 13.53 | 13.58 | 13.58 | 13.58 | 92,864,992 | +0.06(+0.44%) |
Feb 12, 2015 | 12.90 | 13.54 | 12.89 | 13.53 | 234,458,256 | -0.66(-4.66%) |
Feb 11, 2015 | 14.15 | 14.32 | 13.82 | 14.19 | 143,320,032 | -0.23(-1.61%) |
Feb 10, 2015 | 14.50 | 14.70 | 14.33 | 14.42 | 80,522,952 | -0.08(-0.55%) |
Feb 09, 2015 | 14.36 | 14.53 | 14.13 | 14.50 | 52,076,172 | +0.01(+0.06%) |
Feb 06, 2015 | 14.80 | 14.89 | 14.43 | 14.49 | 48,658,964 | -0.24(-1.64%) |
Feb 05, 2015 | 14.66 | 15.03 | 14.64 | 14.73 | 52,782,044 | +0.16(+1.12%) |
Feb 04, 2015 | 14.55 | 14.77 | 14.52 | 14.57 | 49,567,016 | +0.01(+0.09%) |
Feb 03, 2015 | 14.21 | 14.69 | 14.08 | 14.56 | 72,356,936 | +0.49(+3.52%) |