Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 11.89 | 11.91 | 11.47 | 11.58 | 14,444,370 | -0.49(-4.03%) |
Apr 29, 2015 | 12.92 | 12.99 | 12.00 | 12.07 | 17,414,510 | -0.71(-5.53%) |
Apr 28, 2015 | 12.88 | 12.90 | 12.72 | 12.78 | 7,028,051 | -0.20(-1.57%) |
Apr 27, 2015 | 12.92 | 13.14 | 12.90 | 12.98 | 4,905,143 | +0.27(+2.10%) |
Apr 24, 2015 | 12.79 | 12.79 | 12.67 | 12.71 | 2,113,830 | +0.09(+0.68%) |
Apr 23, 2015 | 12.56 | 12.68 | 12.47 | 12.63 | 8,514,723 | -0.16(-1.29%) |
Apr 22, 2015 | 12.84 | 12.86 | 12.69 | 12.79 | 4,922,262 | +0.02(+0.12%) |
Apr 21, 2015 | 12.84 | 12.88 | 12.68 | 12.78 | 4,209,437 | +0.20(+1.56%) |
Apr 20, 2015 | 12.66 | 12.74 | 12.58 | 12.58 | 4,387,652 | -0.14(-1.11%) |
Apr 17, 2015 | 12.79 | 12.79 | 12.59 | 12.72 | 5,418,171 | -0.07(-0.55%) |
Apr 16, 2015 | 12.92 | 12.94 | 12.60 | 12.79 | 20,322,866 | -0.16(-1.21%) |
Apr 15, 2015 | 12.96 | 13.00 | 12.79 | 12.95 | 5,400,466 | +0.12(+0.92%) |
Apr 14, 2015 | 12.91 | 12.96 | 12.80 | 12.83 | 3,010,646 | -0.08(-0.61%) |
Apr 13, 2015 | 12.95 | 13.05 | 12.85 | 12.91 | 2,591,422 | -0.03(-0.24%) |
Apr 10, 2015 | 12.98 | 13.01 | 12.89 | 12.94 | 2,402,370 | -0.17(-1.32%) |
Apr 09, 2015 | 13.24 | 13.29 | 13.04 | 13.12 | 4,578,293 | +0.09(+0.66%) |
Apr 08, 2015 | 12.97 | 13.08 | 12.92 | 13.03 | 6,957,576 | +0.18(+1.41%) |
Apr 07, 2015 | 12.86 | 13.01 | 12.80 | 12.85 | 9,928,888 | -0.27(-2.09%) |
Apr 06, 2015 | 13.13 | 13.20 | 12.98 | 13.12 | 2,298,655 | +0.02(+0.12%) |
Apr 02, 2015 | 13.11 | 13.11 | 13.11 | 13.11 | 7,313,072 | +0.26(+2.02%) |
Apr 01, 2015 | 12.92 | 12.92 | 12.71 | 12.85 | 5,776,293 | +0.04(+0.31%) |
Mar 31, 2015 | 12.75 | 12.82 | 12.68 | 12.81 | 3,948,982 | -0.19(-1.45%) |
Mar 30, 2015 | 13.02 | 13.06 | 12.96 | 13.00 | 5,040,738 | +0.10(+0.79%) |
Mar 27, 2015 | 12.83 | 12.95 | 12.79 | 12.90 | 6,049,776 | +0.27(+2.11%) |
Mar 26, 2015 | 12.53 | 12.81 | 12.43 | 12.63 | 8,281,304 | -0.19(-1.47%) |
Mar 25, 2015 | 13.02 | 13.06 | 12.80 | 12.82 | 4,645,536 | -0.19(-1.45%) |
Mar 24, 2015 | 13.12 | 13.13 | 12.95 | 13.01 | 9,145,448 | +0.23(+1.78%) |
Mar 23, 2015 | 12.86 | 12.90 | 12.77 | 12.78 | 4,066,798 | -0.09(-0.67%) |
Mar 20, 2015 | 12.95 | 12.97 | 12.75 | 12.86 | 5,288,431 | +0.09(+0.74%) |
Mar 19, 2015 | 12.80 | 12.82 | 12.61 | 12.77 | 7,449,612 | +0.00(+0.00%) |
Mar 18, 2015 | 12.49 | 12.80 | 12.40 | 12.77 | 11,878,165 | -0.13(-0.97%) |
Mar 17, 2015 | 12.86 | 13.06 | 12.78 | 12.90 | 10,390,357 | -0.24(-1.79%) |
Mar 16, 2015 | 13.39 | 13.41 | 13.04 | 13.13 | 11,332,003 | +0.24(+1.89%) |
Mar 13, 2015 | 12.64 | 13.03 | 12.60 | 12.89 | 12,622,595 | +0.42(+3.34%) |
Mar 12, 2015 | 12.32 | 12.47 | 12.29 | 12.47 | 10,675,697 | +0.30(+2.45%) |
Mar 11, 2015 | 11.91 | 12.19 | 11.90 | 12.17 | 5,008,092 | +0.32(+2.72%) |
Mar 10, 2015 | 11.93 | 12.01 | 11.83 | 11.85 | 4,838,595 | -0.27(-2.27%) |
Mar 09, 2015 | 12.01 | 12.15 | 11.95 | 12.13 | 4,847,840 | +0.17(+1.44%) |
Mar 06, 2015 | 12.07 | 12.09 | 11.93 | 11.95 | 4,158,284 | -0.29(-2.37%) |
Mar 05, 2015 | 12.17 | 12.27 | 12.11 | 12.24 | 5,605,314 | +0.07(+0.58%) |
Mar 04, 2015 | 11.97 | 12.24 | 11.87 | 12.17 | 6,470,389 | +0.15(+1.24%) |
Mar 03, 2015 | 12.23 | 12.23 | 11.92 | 12.02 | 9,063,454 | -0.41(-3.28%) |
Mar 02, 2015 | 12.10 | 12.45 | 12.31 | 12.43 | 5,602,997 | +0.33(+2.73%) |
Feb 27, 2015 | 12.12 | 12.23 | 12.04 | 12.10 | 4,295,641 | -0.05(-0.39%) |
Feb 26, 2015 | 12.00 | 12.20 | 11.97 | 12.15 | 7,010,850 | +0.22(+1.84%) |
Feb 25, 2015 | 11.89 | 11.98 | 11.84 | 11.93 | 6,187,391 | -0.25(-2.06%) |
Feb 24, 2015 | 12.18 | 12.23 | 12.05 | 12.18 | 5,214,595 | -0.04(-0.32%) |
Feb 23, 2015 | 12.21 | 12.29 | 12.09 | 12.22 | 6,573,525 | +0.05(+0.39%) |
Feb 20, 2015 | 11.85 | 12.20 | 11.77 | 12.17 | 6,818,535 | +0.31(+2.65%) |
Feb 19, 2015 | 11.70 | 11.94 | 11.68 | 11.86 | 10,847,573 | +0.31(+2.72%) |
Feb 18, 2015 | 11.43 | 11.58 | 11.40 | 11.54 | 5,930,995 | +0.20(+1.80%) |
Feb 17, 2015 | 11.35 | 11.40 | 11.24 | 11.34 | 3,289,298 | -0.07(-0.62%) |
Feb 13, 2015 | 11.39 | 11.41 | 11.41 | 11.41 | 8,303,988 | +0.05(+0.41%) |
Feb 12, 2015 | 11.28 | 11.43 | 11.20 | 11.36 | 11,447,927 | +0.55(+5.08%) |
Feb 11, 2015 | 10.84 | 10.97 | 10.69 | 10.81 | 6,310,029 | -0.04(-0.36%) |
Feb 10, 2015 | 10.81 | 10.90 | 10.70 | 10.85 | 9,322,775 | +0.40(+3.83%) |
Feb 09, 2015 | 10.39 | 10.55 | 10.38 | 10.45 | 4,231,704 | -0.23(-2.13%) |
Feb 06, 2015 | 10.92 | 10.92 | 10.66 | 10.68 | 9,263,382 | -0.37(-3.34%) |
Feb 05, 2015 | 11.14 | 11.14 | 10.96 | 11.05 | 6,395,686 | +0.09(+0.79%) |
Feb 04, 2015 | 10.92 | 11.20 | 10.85 | 10.96 | 9,815,970 | +0.01(+0.07%) |
Feb 03, 2015 | 10.85 | 10.96 | 10.78 | 10.96 | 12,590,153 | +0.35(+3.33%) |
Feb 02, 2015 | 10.42 | 10.63 | 10.37 | 10.60 | 6,562,099 | +0.23(+2.19%) |
Jan 30, 2015 | 10.38 | 10.48 | 10.34 | 10.37 | 3,171,674 | -0.09(-0.90%) |
Jan 29, 2015 | 10.38 | 10.52 | 10.30 | 10.47 | 8,508,574 | +0.33(+3.25%) |
Jan 28, 2015 | 10.24 | 10.56 | 10.09 | 10.14 | 11,977,119 | -0.23(-2.20%) |
Jan 27, 2015 | 10.38 | 10.43 | 10.26 | 10.37 | 9,838,378 | -0.27(-2.58%) |
Jan 26, 2015 | 10.56 | 10.65 | 10.42 | 10.64 | 11,929,049 | +0.51(+5.04%) |
Jan 23, 2015 | 10.14 | 10.20 | 10.08 | 10.13 | 7,586,198 | +0.15(+1.49%) |
Jan 22, 2015 | 9.864 | 10.04 | 9.785 | 9.982 | 4,345,224 | +0.27(+2.83%) |
Jan 21, 2015 | 9.589 | 9.754 | 9.573 | 9.707 | 7,524,238 | -0.06(-0.64%) |
Jan 20, 2015 | 9.762 | 9.777 | 9.510 | 9.770 | 12,459,046 | +0.27(+2.81%) |
Jan 16, 2015 | 9.424 | 9.589 | 9.408 | 9.503 | 9,411,675 | +0.23(+2.46%) |
Jan 15, 2015 | 9.542 | 9.550 | 9.267 | 9.275 | 5,660,366 | -0.20(-2.07%) |
Jan 14, 2015 | 9.463 | 9.550 | 9.322 | 9.471 | 6,391,020 | -0.04(-0.41%) |
Jan 13, 2015 | 9.652 | 9.707 | 9.369 | 9.510 | 10,069,044 | +0.05(+0.50%) |
Jan 12, 2015 | 9.440 | 9.558 | 9.298 | 9.463 | 8,363,790 | +0.16(+1.69%) |
Jan 09, 2015 | 9.345 | 9.397 | 9.149 | 9.306 | 7,313,018 | +0.13(+1.37%) |
Jan 08, 2015 | 9.141 | 9.259 | 9.118 | 9.181 | 12,891,733 | +0.09(+0.95%) |
Jan 07, 2015 | 9.133 | 9.149 | 8.937 | 9.094 | 7,969,757 | -0.01(-0.09%) |
Jan 06, 2015 | 9.023 | 9.181 | 8.874 | 9.102 | 10,149,934 | +0.27(+3.02%) |
Jan 05, 2015 | 9.039 | 9.063 | 8.741 | 8.835 | 7,042,806 | -0.35(-3.76%) |
Jan 02, 2015 | 9.102 | 9.196 | 9.047 | 9.181 | 4,436,763 | +0.09(+0.95%) |
Dec 31, 2014 | 9.306 | 9.094 | 9.094 | 9.094 | 6,576,824 | -0.16(-1.70%) |
Dec 30, 2014 | 9.243 | 9.275 | 9.149 | 9.251 | 3,471,503 | +0.02(+0.17%) |
Dec 29, 2014 | 9.212 | 9.361 | 9.188 | 9.236 | 3,969,086 | -0.09(-1.01%) |
Dec 26, 2014 | 9.353 | 9.467 | 9.322 | 9.330 | 2,969,429 | +0.00(+0.00%) |
Dec 24, 2014 | 9.314 | 9.330 | 9.330 | 9.330 | 2,943,845 | +0.05(+0.59%) |
Dec 23, 2014 | 9.133 | 9.330 | 9.102 | 9.275 | 6,529,028 | +0.11(+1.20%) |
Dec 22, 2014 | 9.071 | 9.188 | 8.992 | 9.165 | 6,902,008 | +0.02(+0.17%) |
Dec 19, 2014 | 9.047 | 9.149 | 8.969 | 9.149 | 8,665,434 | +0.09(+0.95%) |
Dec 18, 2014 | 9.141 | 9.165 | 8.902 | 9.063 | 21,498,338 | +0.07(+0.79%) |
Dec 17, 2014 | 8.992 | 9.023 | 8.819 | 8.992 | 16,250,402 | -0.03(-0.35%) |
Dec 16, 2014 | 8.937 | 9.110 | 8.906 | 9.023 | 18,469,102 | +0.06(+0.70%) |
Dec 15, 2014 | 9.157 | 9.188 | 8.804 | 8.961 | 17,219,450 | +0.04(+0.44%) |
Dec 12, 2014 | 8.835 | 9.078 | 8.796 | 8.921 | 46,440,396 | +0.14(+1.61%) |
Dec 11, 2014 | 8.859 | 9.023 | 8.701 | 8.780 | 158,746,176 | -0.23(-2.53%) |
Dec 10, 2014 | 9.864 | 9.872 | 8.953 | 9.008 | 58,850,196 | -0.94(-9.47%) |
Dec 09, 2014 | 10.37 | 10.37 | 9.883 | 9.950 | 12,251,349 | -0.47(-4.52%) |
Dec 08, 2014 | 10.69 | 10.73 | 10.41 | 10.42 | 4,900,467 | -0.27(-2.50%) |
Dec 05, 2014 | 10.63 | 10.81 | 10.59 | 10.69 | 5,087,597 | +0.31(+2.95%) |
Dec 04, 2014 | 10.53 | 10.54 | 10.29 | 10.38 | 3,649,405 | -0.27(-2.51%) |
Dec 03, 2014 | 10.57 | 10.66 | 10.52 | 10.65 | 2,431,522 | +0.37(+3.59%) |
Dec 02, 2014 | 10.26 | 10.30 | 10.15 | 10.28 | 3,440,942 | +0.30(+2.99%) |
Dec 01, 2014 | 9.942 | 10.09 | 9.927 | 9.982 | 1,641,301 | +0.20(+2.01%) |
Nov 28, 2014 | 9.879 | 9.879 | 9.770 | 9.785 | 705,617 | -0.10(-1.03%) |
Nov 26, 2014 | 9.801 | 9.887 | 9.887 | 9.887 | 2,112,987 | -0.05(-0.47%) |
Nov 25, 2014 | 9.919 | 9.950 | 9.817 | 9.934 | 807,183 | +0.05(+0.56%) |
Nov 24, 2014 | 9.895 | 9.919 | 9.777 | 9.879 | 1,457,037 | +0.25(+2.61%) |
Nov 21, 2014 | 9.628 | 9.691 | 9.558 | 9.628 | 1,892,195 | +0.03(+0.33%) |
Nov 20, 2014 | 9.558 | 9.667 | 9.526 | 9.597 | 1,589,392 | -0.01(-0.08%) |
Nov 19, 2014 | 9.722 | 9.738 | 9.471 | 9.605 | 3,914,867 | -0.46(-4.53%) |
Nov 18, 2014 | 9.989 | 10.09 | 9.928 | 10.06 | 2,340,612 | +0.22(+2.23%) |
Nov 17, 2014 | 9.785 | 9.864 | 9.738 | 9.840 | 1,937,655 | +0.10(+1.05%) |
Nov 14, 2014 | 9.573 | 9.817 | 9.550 | 9.738 | 3,821,952 | +0.05(+0.57%) |
Nov 13, 2014 | 9.330 | 9.722 | 9.306 | 9.683 | 5,799,927 | +0.52(+5.66%) |
Nov 12, 2014 | 9.157 | 9.290 | 9.118 | 9.165 | 2,643,579 | +0.20(+2.19%) |
Nov 11, 2014 | 8.874 | 9.039 | 8.796 | 8.969 | 3,309,441 | +0.29(+3.35%) |
Nov 10, 2014 | 8.584 | 8.749 | 8.547 | 8.678 | 1,150,368 | +0.09(+1.01%) |
Nov 07, 2014 | 8.568 | 8.615 | 8.450 | 8.592 | 924,193 | -0.03(-0.36%) |
Nov 06, 2014 | 8.733 | 8.764 | 8.599 | 8.623 | 937,811 | -0.13(-1.44%) |
Nov 05, 2014 | 8.709 | 8.843 | 8.654 | 8.749 | 1,337,692 | +0.07(+0.81%) |
Nov 04, 2014 | 8.670 | 8.725 | 8.631 | 8.678 | 1,776,796 | -0.14(-1.60%) |
Nov 03, 2014 | 8.859 | 8.877 | 8.701 | 8.819 | 3,004,103 | -0.18(-2.01%) |
Oct 31, 2014 | 8.686 | 9.503 | 8.639 | 9.000 | 8,724,591 | +0.49(+5.72%) |
Oct 30, 2014 | 8.489 | 8.584 | 8.397 | 8.513 | 3,838,891 | -0.01(-0.09%) |
Oct 29, 2014 | 8.906 | 9.078 | 8.419 | 8.521 | 19,068,064 | +0.89(+11.63%) |
Oct 28, 2014 | 7.453 | 7.696 | 7.453 | 7.633 | 2,592,475 | +0.38(+5.19%) |
Oct 27, 2014 | 7.335 | 7.461 | 7.178 | 7.256 | 4,511,173 | -0.20(-2.74%) |
Oct 24, 2014 | 7.547 | 7.563 | 7.437 | 7.461 | 2,245,115 | -0.10(-1.35%) |
Oct 23, 2014 | 7.500 | 7.669 | 7.461 | 7.563 | 2,117,107 | +0.17(+2.34%) |
Oct 22, 2014 | 7.476 | 7.500 | 7.382 | 7.390 | 1,101,440 | -0.03(-0.42%) |
Oct 21, 2014 | 7.351 | 7.445 | 7.319 | 7.421 | 1,829,504 | +0.11(+1.50%) |
Oct 20, 2014 | 7.123 | 7.311 | 7.099 | 7.311 | 1,428,265 | +0.16(+2.31%) |
Oct 17, 2014 | 7.186 | 7.233 | 7.107 | 7.147 | 4,055,301 | +0.28(+4.12%) |
Oct 16, 2014 | 6.777 | 6.989 | 6.722 | 6.864 | 975,909 | -0.02(-0.23%) |
Oct 15, 2014 | 7.013 | 7.060 | 6.707 | 6.880 | 3,738,002 | -0.15(-2.12%) |
Oct 14, 2014 | 7.068 | 7.131 | 6.974 | 7.029 | 3,144,391 | +0.02(+0.34%) |