Please fill the search field

Popular pages

Contact Us

Investors

invest@nickelasia.com

Career Opportunities

recruitment@nickelasia.com

See Careers

Media and Other Concerns

hello@nickelasia.com

Whistleblowing and Corporate Governance Concerns

To report any illegal act, wrongdoing, malpractice, and/or risk to the corporation, or any violation of company policy:

• for written complaints, submit them via email or fax:

Email

cgcomplaints@nickelasia.com

Corporate Governance Officer

chiefgovernanceofficer@nickelasia.com

Chief Compliance Officer

chiefcomplianceofficer@nickelasia.com

Chief Audit Executive

chiefauditexecutive@nickelasia.com

• for verbal complaints, reach us at:

NAC Corporate Governance Complaint Hotline

+63 2 7798-7618

DateOpenHighLowCloseVolume
December 30, 2010
2.97
2.99
2.90
2.90
13,512,938
December 29, 2010
2.87
2.97
2.86
2.95
27,802,125
December 28, 2010
2.86
2.88
2.85
2.86
8,112,938
December 23, 2010
2.86
2.86
2.83
2.86
11,831,063
December 22, 2010
2.84
2.88
2.84
2.85
33,159,938
December 21, 2010
2.85
2.88
2.82
2.84
7,880,063
December 20, 2010
2.74
2.90
2.74
2.85
29,145,938
December 17, 2010
2.72
2.72
2.70
2.72
8,052,750
December 16, 2010
2.74
2.74
2.68
2.71
13,443,188
December 15, 2010
2.78
2.78
2.72
2.74
5,487,188
December 14, 2010
2.72
2.79
2.72
2.79
8,843,063
December 13, 2010
2.73
2.73
2.68
2.72
7,547,063
December 10, 2010
2.75
2.75
2.70
2.72
17,204,063
December 09, 2010
2.82
2.83
2.75
2.75
26,205,750
December 08, 2010
2.83
2.84
2.81
2.81
7,030,688
December 07, 2010
2.84
2.85
2.81
2.83
15,154,313
December 06, 2010
2.84
2.87
2.84
2.84
19,033,313
December 03, 2010
2.86
2.86
2.84
2.84
12,700,688
December 02, 2010
2.89
2.90
2.84
2.84
34,594,875
December 01, 2010
2.83
2.96
2.83
2.84
49,959,563
November 30, 2010
2.84
2.84
2.80
2.83
21,050,438
November 26, 2010
2.90
2.92
2.82
2.85
55,415,813
November 25, 2010
3.03
3.04
2.89
2.89
129,111,750
November 24, 2010
2.93
3.04
2.91
2.99
133,732,688
November 23, 2010
2.84
3.05
2.83
2.93
140,908,500
November 22, 2010
3.38
3.45
2.93
2.93
400,423,500
DateOpenHighLowClose
Volume
December 29, 2011
3.64
3.64
3.59
3.64
3,665,250
December 28, 2011
3.68
3.69
3.63
3.69
1,933,875
December 27, 2011
3.66
3.69
3.63
3.69
765,000
December 26, 2011
3.66
3.68
3.66
3.68
585,000
December 23, 2011
3.68
3.72
3.66
3.72
2,337,188
December 22, 2011
3.70
3.72
3.64
3.72
1,548,563
December 21, 2011
3.72
3.72
3.68
3.72
1,081,688
December 20, 2011
3.68
3.72
3.61
3.72
1,359,563
December 19, 2011
3.73
3.73
3.64
3.72
2,211,188
December 16, 2011
3.70
3.73
3.70
3.72
11,039,625
December 15, 2011
3.66
3.74
3.63
3.72
15,705,563
December 14, 2011
3.70
3.70
3.61
3.70
1,899,563
December 13, 2011
3.66
3.70
3.62
3.70
1,189,688
December 12, 2011
3.64
3.70
3.64
3.70
1,466,438
December 09, 2011
3.72
3.72
3.57
3.70
8,854,875
December 08, 2011
3.57
3.75
3.57
3.72
31,335,750
December 07, 2011
3.56
3.56
3.54
3.56
5,271,188
December 06, 2011
3.51
3.55
3.51
3.55
689,063
December 05, 2011
3.50
3.56
3.50
3.56
663,188
December 02, 2011
3.56
3.56
3.50
3.50
360,000
December 01, 2011
3.57
3.57
3.54
3.56
3,303,000
November 29, 2011
3.48
3.57
3.48
3.56
3,444,750
November 28, 2011
3.54
3.54
3.48
3.48
204,750
November 25, 2011
3.41
3.51
3.41
3.44
2,256,188
November 24, 2011
3.52
3.52
3.47
3.47
395,438
November 23, 2011
3.57
3.57
3.52
3.55
4,656,938
November 22, 2011
3.56
3.61
3.52
3.61
3,201,188
November 21, 2011
3.56
3.61
3.56
3.61
1,814,625
November 18, 2011
3.64
3.64
3.56
3.60
2,250,000
November 17, 2011
3.47
3.72
3.47
3.64
17,809,875
November 16, 2011
3.47
3.47
3.45
3.47
4,458,938
November 15, 2011
3.44
3.47
3.43
3.47
406,688
November 14, 2011
3.41
3.47
3.41
3.47
3,067,875
November 11, 2011
3.40
3.43
3.37
3.41
5,205,375
November 10, 2011
3.31
3.43
3.20
3.37
1,666,688
November 09, 2011
3.38
3.48
3.31
3.38
461,813
November 08, 2011
3.36
3.36
3.27
3.27
823,500
November 04, 2011
3.41
3.41
3.36
3.36
2,039,063
November 03, 2011
3.38
3.38
3.34
3.36
667,125
November 02, 2011
3.38
3.38
3.20
3.36
2,182,500
October 28, 2011
3.44
3.44
3.39
3.43
4,326,750
October 27, 2011
3.41
3.41
3.38
3.39
6,967,125
October 26, 2011
3.36
3.43
3.36
3.40
9,627,750
October 25, 2011
3.36
3.38
3.36
3.36
11,683,125
October 24, 2011
3.37
3.38
3.31
3.36
573,750
October 21, 2011
3.41
3.41
3.36
3.36
1,541,250
October 20, 2011
3.38
3.43
3.34
3.41
5,367,375
October 19, 2011
3.34
3.42
3.04
3.37
2,291,063
October 18, 2011
3.20
3.42
3.16
3.34
14,390,438
October 17, 2011
3.13
3.24
3.11
3.24
19,526,625
October 14, 2011
3.09
3.11
3.09
3.11
838,125
October 13, 2011
3.20
3.20
3.08
3.15
183,938
October 12, 2011
3.06
3.06
3.04
3.05
701,438
October 11, 2011
3.11
3.20
3.06
3.06
2,301,188
October 10, 2011
3.06
3.09
3.02
3.09
546,750
October 07, 2011
3.02
3.08
2.99
3.02
11,152,125
October 06, 2011
2.99
3.02
2.97
2.99
10,821,375
October 05, 2011
2.99
3.06
2.99
2.99
8,188,313
October 04, 2011
2.92
3.00
2.67
2.99
11,058,750
October 03, 2011
3.24
3.24
3.06
3.07
1,282,500
September 30, 2011
3.08
3.22
3.08
3.22
1,815,188
September 29, 2011
3.08
3.08
3.06
3.08
8,665,313
September 28, 2011
2.94
3.20
2.94
3.08
919,688
September 26, 2011
3.18
3.20
2.84
2.93
14,812,875
September 23, 2011
3.29
3.29
3.09
3.18
10,958,625
September 22, 2011
3.36
3.36
3.30
3.30
5,721,750
September 21, 2011
3.43
3.43
3.38
3.38
825,188
September 20, 2011
3.43
3.47
3.43
3.44
462,938
September 19, 2011
3.45
3.45
3.45
3.45
1,744,875
September 16, 2011
3.41
3.47
3.40
3.47
695,250
September 15, 2011
3.42
3.45
3.41
3.41
2,677,500
September 14, 2011
3.47
3.47
3.41
3.41
465,750
September 13, 2011
3.45
3.47
3.45
3.45
75,938
September 12, 2011
3.45
3.48
3.43
3.47
878,063
September 09, 2011
3.45
3.48
3.45
3.45
734,063
September 08, 2011
3.43
3.45
3.43
3.45
880,875
September 07, 2011
3.45
3.47
3.43
3.43
738,000
September 06, 2011
3.48
3.48
3.41
3.47
12,506,063
September 05, 2011
3.51
3.51
3.47
3.48
668,250
September 02, 2011
3.52
3.52
3.51
3.51
443,813
September 01, 2011
3.56
3.56
3.52
3.52
639,000
August 31, 2011
3.47
3.56
3.47
3.56
1,529,438
August 26, 2011
3.49
3.49
3.45
3.45
1,788,188
August 25, 2011
3.50
3.51
3.50
3.50
10,612,125
August 24, 2011
3.48
3.51
3.48
3.50
7,224,188
August 23, 2011
3.50
3.52
3.48
3.48
7,931,813
August 22, 2011
3.48
3.50
3.48
3.50
1,235,250
August 19, 2011
3.48
3.52
3.48
3.50
14,509,125
August 18, 2011
3.50
3.55
3.50
3.55
478,125
August 17, 2011
3.56
3.56
3.50
3.54
752,625
August 16, 2011
3.50
3.56
3.50
3.54
3,018,375
August 15, 2011
3.56
3.56
3.49
3.50
3,974,063
August 12, 2011
3.54
3.54
3.46
3.47
6,111,000
August 11, 2011
3.38
3.56
3.36
3.56
7,864,875
August 10, 2011
3.55
3.57
3.45
3.47
9,073,688
August 09, 2011
3.47
3.48
3.34
3.47
10,036,688
August 08, 2011
3.61
3.61
3.51
3.53
4,706,438
August 05, 2011
3.63
3.64
3.52
3.64
6,112,125
August 04, 2011
3.75
3.76
3.73
3.75
6,409,125
August 03, 2011
3.79
3.79
3.69
3.75
4,175,438
August 02, 2011
3.82
3.82
3.80
3.80
3,374,438
August 01, 2011
3.73
3.82
3.70
3.82
15,285,938
July 29, 2011
3.68
3.68
3.66
3.66
2,652,188
July 28, 2011
3.69
3.72
3.65
3.66
5,713,875
July 27, 2011
3.72
3.72
3.68
3.69
672,750
July 26, 2011
3.68
3.73
3.66
3.73
4,205,813
July 25, 2011
3.73
3.73
3.64
3.68
3,201,188
July 22, 2011
3.76
3.76
3.64
3.69
2,551,500
July 21, 2011
3.77
3.77
3.56
3.75
4,260,375
July 20, 2011
3.73
3.77
3.73
3.75
20,015,438
July 19, 2011
3.56
3.70
3.54
3.64
22,299,750
July 18, 2011
3.53
3.58
3.53
3.58
4,043,250
July 15, 2011
3.57
3.59
3.53
3.53
5,927,625
July 14, 2011
3.59
3.60
3.56
3.58
8,227,688
July 13, 2011
3.56
3.57
3.54
3.56
7,837,313
July 12, 2011
3.53
3.54
3.52
3.54
6,637,500
July 11, 2011
3.54
3.56
3.53
3.53
1,677,375
July 08, 2011
3.58
3.58
3.53
3.54
3,583,688
July 07, 2011
3.56
3.59
3.54
3.58
10,843,313
July 06, 2011
3.54
3.56
3.50
3.50
5,753,250
July 05, 2011
3.53
3.70
3.53
3.54
9,911,813
July 04, 2011
3.52
3.57
3.52
3.53
4,338,563
July 01, 2011
3.41
3.52
3.41
3.52
12,779,438
June 30, 2011
3.42
3.42
3.41
3.41
7,081,875
June 29, 2011
3.45
3.45
3.39
3.41
4,398,188
June 28, 2011
3.38
3.40
3.38
3.39
17,742,375
June 27, 2011
3.38
3.38
3.37
3.38
4,058,438
June 24, 2011
3.40
3.41
3.37
3.38
20,363,063
June 23, 2011
3.41
3.47
3.38
3.40
8,683,875
June 22, 2011
3.37
3.41
3.35
3.41
21,396,938
June 21, 2011
3.37
3.40
3.36
3.36
3,427,313
June 17, 2011
3.38
3.41
3.36
3.37
8,302,500
June 16, 2011
3.34
3.41
3.31
3.37
8,775,000
June 15, 2011
3.38
3.38
3.34
3.34
23,561,438
June 14, 2011
3.55
3.56
3.38
3.38
18,075,375
June 13, 2011
3.59
3.62
3.47
3.60
7,972,875
June 10, 2011
3.65
3.65
3.63
3.63
890,438
June 09, 2011
3.64
3.66
3.60
3.65
6,441,188
June 08, 2011
3.63
3.67
3.63
3.67
1,900,688
June 07, 2011
3.63
3.70
3.63
3.70
3,025,688
June 06, 2011
3.63
3.71
3.59
3.71
2,833,313
June 03, 2011
3.68
3.70
3.64
3.64
1,689,188
June 02, 2011
3.65
3.68
3.61
3.68
20,003,625
June 01, 2011
3.76
3.78
3.72
3.73
3,674,813
May 31, 2011
3.74
3.78
3.68
3.78
29,730,375
May 30, 2011
3.71
3.74
3.70
3.73
3,252,375
May 27, 2011
3.68
3.72
3.64
3.70
6,275,250
May 26, 2011
3.70
3.78
3.70
3.72
6,021,563
May 25, 2011
3.75
3.75
3.69
3.69
3,084,750
May 24, 2011
3.84
3.84
3.68
3.76
4,130,438
May 23, 2011
3.93
3.93
3.84
3.84
904,500
May 20, 2011
3.95
3.95
3.79
3.93
7,818,750
May 19, 2011
3.93
3.96
3.88
3.89
7,267,500
May 18, 2011
3.96
3.96
3.92
3.93
9,730,125
May 17, 2011
3.95
3.96
3.91
3.96
5,050,125
May 16, 2011
3.96
3.96
3.93
3.96
1,905,188
May 13, 2011
4.00
4.00
3.95
3.98
3,619,125
May 12, 2011
4.00
4.12
4.00
4.00
17,345,250
May 11, 2011
3.95
4.00
3.92
3.95
4,412,813
May 10, 2011
3.91
3.98
3.89
3.95
3,076,875
May 09, 2011
3.82
3.91
3.82
3.91
2,552,063
May 06, 2011
3.80
3.96
3.77
3.91
3,415,500
May 05, 2011
3.98
3.98
3.86
3.92
4,181,625
May 04, 2011
4.12
4.12
3.98
3.98
4,707,563
May 03, 2011
4.20
4.20
4.08
4.12
5,104,688
May 02, 2011
4.06
4.21
4.04
4.19
22,468,500
April 29, 2011
3.98
4.06
3.96
4.06
22,502,250
April 28, 2011
3.98
4.02
3.91
3.98
11,477,813
April 27, 2011
3.99
4.00
3.94
4.00
7,654,500
April 26, 2011
3.96
4.00
3.93
4.00
12,868,875
April 25, 2011
3.93
4.00
3.92
3.98
8,638,313
April 20, 2011
3.90
3.92
3.80
3.91
16,916,063
April 19, 2011
3.80
3.95
3.80
3.91
17,754,750
April 18, 2011
3.75
3.94
3.75
3.90
17,591,063
April 15, 2011
3.73
3.78
3.68
3.75
22,937,625
April 14, 2011
3.64
3.73
3.64
3.65
19,699,875
April 13, 2011
3.71
3.72
3.63
3.64
2,256,750
April 12, 2011
3.79
3.80
3.68
3.71
6,350,625
April 11, 2011
3.60
3.79
3.59
3.79
24,097,500
April 08, 2011
3.58
3.62
3.57
3.60
7,283,250
April 07, 2011
3.60
3.61
3.57
3.57
4,255,313
April 06, 2011
3.52
3.65
3.52
3.60
22,093,875
April 05, 2011
3.64
3.64
3.58
3.58
8,644,500
April 04, 2011
3.61
3.66
3.61
3.64
28,152,563
April 01, 2011
3.60
3.63
3.59
3.61
11,750,063
March 31, 2011
3.61
3.62
3.60
3.61
2,585,813
March 30, 2011
3.58
3.62
3.56
3.60
4,314,375
March 29, 2011
3.64
3.64
3.56
3.59
7,017,750
March 28, 2011
3.57
3.64
3.57
3.63
6,445,688
March 25, 2011
3.47
3.58
3.47
3.56
8,432,438
March 24, 2011
3.46
3.48
3.46
3.46
15,940,688
March 23, 2011
3.48
3.49
3.45
3.46
4,007,250
March 22, 2011
3.50
3.54
3.48
3.50
3,020,063
March 21, 2011
3.56
3.56
3.50
3.50
4,773,375
March 18, 2011
3.44
3.56
3.44
3.56
6,926,063
March 17, 2011
3.50
3.50
3.43
3.43
9,226,125
March 16, 2011
3.48
3.59
3.42
3.51
35,379,000
March 15, 2011
3.65
3.68
3.47
3.48
24,041,250
March 14, 2011
3.55
3.67
3.55
3.64
15,055,313
March 11, 2011
3.56
3.59
3.52
3.56
11,280,375
March 10, 2011
3.70
3.70
3.58
3.59
13,657,500
March 09, 2011
3.73
3.74
3.69
3.70
8,726,625
March 08, 2011
3.70
3.72
3.68
3.72
5,271,750
March 07, 2011
3.72
3.74
3.69
3.73
4,574,813
March 04, 2011
3.66
3.73
3.66
3.68
4,925,250
March 03, 2011
3.64
3.71
3.64
3.66
6,036,188
March 02, 2011
3.62
3.64
3.56
3.64
1,536,750
March 01, 2011
3.70
3.70
3.57
3.62
8,643,375
February 28, 2011
3.73
3.73
3.56
3.71
3,759,750
February 25, 2011
3.59
3.72
3.59
3.72
8,405,438
February 24, 2011
3.56
3.59
3.54
3.59
7,395,750
February 23, 2011
3.61
3.61
3.52
3.60
18,770,625
February 22, 2011
3.78
3.78
3.61
3.66
19,766,813
February 21, 2011
3.89
3.90
3.75
3.78
11,029,500
February 18, 2011
3.96
3.96
3.88
3.89
8,814,375
February 17, 2011
3.97
3.99
3.90
3.96
8,860,500
February 16, 2011
3.96
3.99
3.94
3.97
3,441,938
February 15, 2011
3.91
3.95
3.86
3.95
4,844,250
February 14, 2011
3.95
4.00
3.85
3.86
11,709,563
February 11, 2011
3.88
3.96
3.84
3.95
15,385,500
February 10, 2011
3.97
3.97
3.82
3.91
19,433,813
February 09, 2011
4.04
4.04
3.93
4.00
18,778,500
February 08, 2011
3.96
4.09
3.94
4.06
33,477,750
February 07, 2011
3.80
3.96
3.72
3.94
40,101,188
February 04, 2011
3.70
3.82
3.66
3.80
54,340,313
February 03, 2011
3.56
3.70
3.55
3.70
25,536,938
February 02, 2011
3.56
3.59
3.50
3.54
13,197,375
February 01, 2011
3.47
3.57
3.47
3.50
64,823,063
January 31, 2011
3.57
3.57
3.38
3.47
32,397,188
January 28, 2011
3.74
3.77
3.59
3.64
11,632,500
January 27, 2011
3.57
3.77
3.54
3.72
32,326,875
January 26, 2011
3.50
3.55
3.50
3.55
10,555,875
January 25, 2011
3.46
3.61
3.46
3.52
18,050,625
January 24, 2011
3.55
3.55
3.36
3.45
17,046,563
January 21, 2011
3.64
3.66
3.52
3.55
14,012,438
January 20, 2011
3.56
3.72
3.48
3.70
26,336,813
January 19, 2011
3.46
3.60
3.46
3.56
44,364,938
January 18, 2011
3.46
3.48
3.43
3.45
21,562,313
January 17, 2011
3.45
3.49
3.43
3.45
19,909,688
January 14, 2011
3.46
3.47
3.29
3.43
19,082,250
January 13, 2011
3.41
3.51
3.41
3.45
34,924,500
January 12, 2011
3.31
3.43
3.30
3.40
41,276,250
January 11, 2011
3.34
3.34
3.24
3.29
16,143,188
January 10, 2011
3.36
3.37
3.25
3.32
27,039,938
January 07, 2011
3.31
3.36
3.27
3.36
80,632,688
January 06, 2011
3.15
3.28
3.15
3.28
99,506,813
January 05, 2011
3.08
3.14
3.00
3.13
26,184,938
January 04, 2011
3.13
3.15
3.06
3.08
54,532,688
January 03, 2011
2.93
3.08
2.90
3.08
53,102,250
DateOpenHigh
Low
Close
Volume
December 28, 2012
4.31
4.32
4.27
4.29
4,939,875
December 27, 2012
4.31
4.34
4.30
4.34
1,533,000
December 26, 2012
4.28
4.39
4.28
4.31
576,375
December 21, 2012
4.28
4.28
4.28
4.28
3,237,000
December 20, 2012
4.30
4.30
4.28
4.28
2,311,125
December 19, 2012
4.29
4.32
4.29
4.30
2,174,250
December 18, 2012
4.29
4.30
4.29
4.29
844,875
December 17, 2012
4.30
4.32
4.29
4.29
10,131,000
December 14, 2012
4.35
4.35
4.29
4.30
5,329,125
December 13, 2012
4.31
4.39
4.29
4.33
3,517,875
December 12, 2012
4.32
4.32
4.29
4.29
6,624,000
December 11, 2012
4.29
4.32
4.29
4.32
1,627,500
December 10, 2012
4.29
4.29
4.28
4.28
1,339,875
December 07, 2012
4.32
4.32
4.29
4.29
1,837,875
December 06, 2012
4.28
4.35
4.28
4.32
6,074,250
December 05, 2012
4.28
4.31
4.28
4.28
4,437,375
December 04, 2012
4.21
4.31
4.21
4.28
8,891,250
December 03, 2012
4.26
4.26
4.21
4.21
1,272,000
November 29, 2012
4.32
4.32
4.26
4.26
1,188,375
November 28, 2012
4.41
4.41
4.32
4.33
2,212,875
November 27, 2012
4.43
4.45
4.42
4.42
1,438,500
November 26, 2012
4.50
4.52
4.44
4.45
603,375
November 23, 2012
4.43
4.45
4.43
4.44
285,750
November 22, 2012
4.49
4.49
4.43
4.45
554,250
November 21, 2012
4.48
4.49
4.48
4.49
2,254,125
November 20, 2012
4.44
4.53
4.43
4.45
1,281,000
November 19, 2012
4.45
4.45
4.43
4.44
685,125
November 16, 2012
4.43
4.44
4.43
4.44
52,500
November 15, 2012
4.46
4.46
4.43
4.43
605,625
November 14, 2012
4.49
4.49
4.47
4.47
167,625
November 13, 2012
4.53
4.53
4.47
4.47
2,302,875
November 12, 2012
4.52
4.53
4.52
4.52
272,250
November 09, 2012
4.53
4.53
4.52
4.53
2,887,875
November 08, 2012
4.55
4.55
4.53
4.53
1,311,750
November 07, 2012
4.59
4.59
4.55
4.55
5,408,625
November 06, 2012
4.58
4.60
4.58
4.59
271,875
November 05, 2012
4.56
4.61
4.56
4.58
5,336,625
October 31, 2012
4.57
4.58
4.57
4.57
440,250
October 30, 2012
4.57
4.61
4.57
4.61
414,750
October 29, 2012
4.61
4.61
4.55
4.56
2,480,250
October 25, 2012
4.58
4.63
4.55
4.62
1,733,625
October 24, 2012
4.58
4.59
4.55
4.58
5,654,250
October 23, 2012
4.58
4.59
4.57
4.59
225,375
October 22, 2012
4.57
4.59
4.56
4.58
2,701,500
October 19, 2012
4.59
4.60
4.57
4.58
306,375
October 18, 2012
4.59
4.59
4.58
4.59
1,803,000
October 17, 2012
4.59
4.60
4.58
4.60
1,654,125
October 16, 2012
4.57
4.59
4.57
4.59
746,250
October 15, 2012
4.61
4.61
4.57
4.57
1,870,500
October 12, 2012
4.61
4.61
4.57
4.61
645,750
October 11, 2012
4.59
4.59
4.57
4.57
1,694,250
October 10, 2012
4.61
4.62
4.61
4.61
2,664,000
October 09, 2012
4.62
4.62
4.60
4.61
1,838,250
October 08, 2012
4.62
4.64
4.61
4.64
2,755,500
October 05, 2012
4.64
4.72
4.62
4.62
1,673,625
October 04, 2012
4.61
4.64
4.61
4.62
624,000
October 03, 2012
4.67
4.70
4.59
4.61
4,179,000
October 02, 2012
4.69
4.72
4.67
4.67
4,725,375
October 01, 2012
4.64
4.67
4.64
4.66
700,500
September 28, 2012
4.67
4.80
4.61
4.67
2,781,750
September 27, 2012
4.72
4.72
4.63
4.65
1,767,750
September 26, 2012
4.80
4.80
4.75
4.75
914,625
September 25, 2012
4.91
4.91
4.78
4.80
7,158,750
September 24, 2012
4.85
4.96
4.85
4.91
1,386,000
September 21, 2012
4.98
5.00
4.80
4.83
2,776,875
September 20, 2012
4.98
4.99
4.97
4.98
4,310,625
September 19, 2012
4.95
4.98
4.94
4.97
103,500
September 18, 2012
4.93
4.94
4.92
4.94
2,818,125
September 17, 2012
4.91
4.95
4.91
4.93
5,781,375
September 14, 2012
4.90
4.93
4.88
4.91
621,000
September 13, 2012
4.80
4.92
4.80
4.84
1,689,000
September 12, 2012
4.83
4.83
4.79
4.80
1,099,125
September 11, 2012
4.77
4.82
4.77
4.80
10,652,625
September 10, 2012
4.63
4.82
4.59
4.75
7,778,625
September 07, 2012
4.61
4.61
4.58
4.59
5,685,000
September 06, 2012
4.58
4.59
4.58
4.58
832,500
September 05, 2012
4.59
4.59
4.53
4.53
3,816,750
September 04, 2012
4.59
4.60
4.58
4.59
2,262,375
September 03, 2012
4.51
4.59
4.51
4.58
1,245,375
August 31, 2012
4.59
4.59
4.43
4.43
4,032,375
August 30, 2012
4.56
4.59
4.51
4.53
3,649,875
August 29, 2012
4.64
4.66
4.56
4.56
2,469,375
August 28, 2012
4.77
4.77
4.51
4.64
1,253,250
August 24, 2012
4.93
4.95
4.75
4.77
805,125
August 23, 2012
4.76
4.90
4.40
4.85
3,991,500
August 22, 2012
4.84
4.85
4.76
4.76
11,545,313
August 17, 2012
4.68
4.90
4.68
4.78
9,210,375
August 16, 2012
4.68
4.78
4.68
4.68
2,536,313
August 15, 2012
4.75
4.78
4.68
4.68
3,859,313
August 14, 2012
4.85
4.86
4.73
4.75
8,624,250
August 13, 2012
4.62
4.87
4.60
4.79
16,593,750
August 10, 2012
4.59
4.60
4.57
4.59
4,299,188
August 09, 2012
4.59
4.60
4.57
4.60
878,063
August 08, 2012
4.60
4.62
4.58
4.59
1,032,750
August 06, 2012
4.76
4.80
4.60
4.60
2,901,375
August 03, 2012
4.76
5.03
4.71
4.73
3,755,813
August 02, 2012
4.84
4.89
4.68
4.76
4,648,500
August 01, 2012
4.98
4.98
4.85
4.85
1,249,313
July 31, 2012
5.03
5.07
4.98
4.98
3,874,500
July 30, 2012
5.05
5.09
5.01
5.04
2,800,688
July 27, 2012
5.07
5.07
5.01
5.03
4,758,750
July 26, 2012
4.98
5.06
4.98
5.01
132,188
July 25, 2012
5.07
5.08
5.03
5.07
668,813
July 24, 2012
5.07
5.07
4.98
5.04
2,706,750
July 23, 2012
4.98
5.07
4.94
5.07
4,482,000
July 20, 2012
5.08
5.14
4.96
4.98
2,170,125
July 19, 2012
5.24
5.24
5.01
5.14
1,809,563
July 18, 2012
5.32
5.33
5.17
5.21
1,366,313
July 17, 2012
5.32
5.39
5.21
5.31
1,441,688
July 16, 2012
5.29
5.33
5.24
5.32
6,215,625
July 13, 2012
5.32
5.33
5.28
5.28
2,199,375
July 12, 2012
5.33
5.34
5.31
5.32
1,154,250
July 11, 2012
5.35
5.44
5.32
5.33
723,938
July 10, 2012
5.39
5.40
5.34
5.40
332,438
July 09, 2012
5.42
5.44
5.30
5.32
1,635,750
July 06, 2012
5.34
5.44
5.34
5.41
2,570,063
July 05, 2012
5.33
5.41
5.30
5.34
8,799,188
July 04, 2012
5.26
5.33
5.26
5.30
5,460,188
July 03, 2012
5.33
5.33
5.24
5.24
9,540,563
July 02, 2012
5.33
5.42
5.33
5.33
5,009,625
June 29, 2012
5.40
5.40
5.30
5.32
9,691,313
June 28, 2012
5.42
5.43
5.33
5.33
3,659,625
June 27, 2012
5.34
5.51
5.33
5.42
3,514,500
June 26, 2012
5.50
5.50
5.33
5.34
4,087,688
June 25, 2012
5.41
5.59
5.41
5.48
1,480,500
June 22, 2012
5.56
5.57
5.49
5.51
1,962,563
June 21, 2012
5.65
5.67
5.51
5.60
2,137,500
June 20, 2012
5.69
5.69
5.65
5.65
2,831,063
June 19, 2012
5.62
5.67
5.47
5.66
1,252,688
June 18, 2012
5.57
5.63
5.41
5.62
1,809,563
June 15, 2012
5.56
5.66
5.40
5.57
13,014,563
June 14, 2012
5.56
5.56
5.48
5.48
7,461,000
June 13, 2012
5.65
5.67
5.51
5.60
8,730,000
June 11, 2012
5.56
5.62
5.37
5.62
5,171,063
June 08, 2012
5.24
5.60
5.24
5.33
10,409,625
June 07, 2012
5.07
5.27
5.07
5.24
9,347,625
June 06, 2012
5.14
5.16
5.00
5.05
1,819,688
June 05, 2012
4.98
5.15
4.96
5.15
1,379,813
June 04, 2012
5.12
5.16
4.94
4.94
1,570,500
June 01, 2012
5.11
5.17
5.07
5.17
1,343,813
May 31, 2012
5.01
5.16
4.98
5.11
8,473,500
May 30, 2012
5.07
5.14
4.99
5.05
746,438
May 29, 2012
5.01
5.15
5.00
5.15
978,750
May 28, 2012
5.07
5.10
5.07
5.08
1,352,813
May 25, 2012
5.13
5.15
5.10
5.10
3,349,688
May 24, 2012
5.00
5.14
5.00
5.13
1,195,313
May 23, 2012
5.07
5.07
4.98
5.00
883,125
May 22, 2012
5.09
5.16
4.98
5.07
945,563
May 21, 2012
4.96
5.10
4.96
5.08
560,813
May 18, 2012
4.92
4.98
4.90
4.92
1,352,813
May 17, 2012
4.84
5.07
4.84
5.06
2,586,375
May 16, 2012
4.86
5.00
4.84
4.84
6,213,375
May 15, 2012
4.88
5.07
4.72
4.85
9,093,938
May 14, 2012
4.97
5.13
4.85
4.89
1,612,688
May 11, 2012
5.19
5.32
4.99
4.99
8,779,500
May 10, 2012
5.49
5.49
5.08
5.33
21,651,750
May 09, 2012
5.86
5.86
5.37
5.49
13,599,563
May 08, 2012
5.83
5.87
5.75
5.87
7,435,125
May 07, 2012
6.08
6.13
5.72
5.83
4,155,750
May 04, 2012
6.22
6.29
6.07
6.08
7,194,375
May 03, 2012
6.20
6.29
6.20
6.20
2,800,125
May 02, 2012
6.22
6.24
6.20
6.20
2,829,375
April 30, 2012
6.22
6.24
6.06
6.22
3,547,688
April 27, 2012
6.22
6.42
6.22
6.22
1,992,375
April 26, 2012
6.13
6.49
6.13
6.31
10,906,313
April 25, 2012
5.80
6.16
5.80
6.13
11,467,688
April 24, 2012
5.74
5.78
5.70
5.78
2,986,313
April 23, 2012
5.74
5.74
5.69
5.74
2,694,938
April 20, 2012
5.76
5.76
5.72
5.74
1,001,813
April 19, 2012
5.78
5.78
5.69
5.76
431,438
April 18, 2012
5.51
5.87
5.51
5.77
4,274,438
April 17, 2012
5.70
5.70
5.42
5.51
8,207,438
April 16, 2012
5.72
5.72
5.66
5.69
4,925,813
April 13, 2012
5.67
5.79
5.67
5.72
5,718,938
April 12, 2012
5.82
5.85
5.64
5.65
6,215,063
April 11, 2012
5.86
5.86
5.78
5.82
3,349,688
April 10, 2012
5.87
5.91
5.81
5.91
10,269,000
April 04, 2012
5.84
5.87
5.77
5.80
7,639,313
April 03, 2012
5.76
5.90
5.74
5.83
8,760,375
April 02, 2012
5.83
5.83
5.72
5.76
3,695,063
March 30, 2012
6.12
6.12
5.76
5.86
15,136,313
March 29, 2012
5.97
6.19
5.87
6.12
22,659,188
March 28, 2012
5.51
6.04
5.42
5.90
34,587,000
March 27, 2012
5.07
5.66
5.06
5.48
39,899,250
March 26, 2012
4.89
5.04
4.80
4.98
13,147,313
March 23, 2012
5.08
5.08
4.89
4.92
3,064,500
March 22, 2012
5.06
5.24
4.90
5.07
13,532,063
March 21, 2012
4.55
5.06
4.53
5.03
35,432,438
March 20, 2012
4.48
4.55
4.48
4.53
22,241,813
March 19, 2012
4.46
4.48
4.36
4.48
4,263,188
March 16, 2012
4.28
4.57
4.20
4.53
17,933,063
March 15, 2012
4.44
4.44
4.34
4.37
2,075,625
March 14, 2012
4.51
4.52
4.41
4.42
11,575,125
March 13, 2012
4.25
4.50
4.24
4.46
39,114,000
March 12, 2012
4.09
4.30
3.98
4.25
19,671,188
March 09, 2012
4.01
4.04
4.00
4.01
4,579,875
March 08, 2012
3.95
4.08
3.95
4.02
11,400,188
March 07, 2012
4.04
4.04
3.89
3.91
30,417,750
March 06, 2012
4.20
4.20
4.04
4.05
5,137,875
March 05, 2012
4.18
4.22
4.14
4.14
6,017,063
March 02, 2012
4.14
4.18
4.09
4.15
15,138,000
March 01, 2012
4.17
4.18
4.04
4.07
898,313
February 29, 2012
4.18
4.18
4.09
4.17
4,263,188
February 28, 2012
4.08
4.11
4.01
4.02
2,162,813
February 27, 2012
4.18
4.18
4.03
4.08
8,935,875
February 24, 2012
4.23
4.27
4.09
4.09
20,869,313
February 23, 2012
4.27
4.27
4.18
4.18
5,427,000
February 22, 2012
4.23
4.27
4.20
4.20
740,813
February 21, 2012
4.31
4.31
4.17
4.18
10,138,500
February 20, 2012
4.17
4.28
4.17
4.27
23,671,125
February 17, 2012
4.06
4.18
4.04
4.16
40,368,375
February 16, 2012
4.22
4.22
4.04
4.06
11,583,000
February 15, 2012
4.15
4.27
4.11
4.22
7,737,188
February 14, 2012
4.22
4.22
4.11
4.16
4,723,313
February 13, 2012
4.28
4.37
4.20
4.21
9,291,938
February 10, 2012
4.17
4.32
4.13
4.28
21,413,250
February 09, 2012
4.39
4.39
4.12
4.14
7,577,438
February 08, 2012
4.43
4.51
4.22
4.28
19,675,688
February 07, 2012
4.45
4.45
4.34
4.39
1,610,438
February 06, 2012
4.32
4.49
4.31
4.45
17,746,313
February 03, 2012
4.28
4.36
4.28
4.31
9,480,375
February 02, 2012
4.30
4.31
4.25
4.28
7,443,563
February 01, 2012
4.21
4.29
4.18
4.26
10,685,250
January 31, 2012
4.22
4.22
4.19
4.22
6,630,750
January 30, 2012
4.18
4.22
4.14
4.22
2,800,688
January 27, 2012
4.12
4.23
4.12
4.22
7,032,938
January 26, 2012
4.11
4.14
4.07
4.14
5,512,500
January 25, 2012
4.12
4.16
4.08
4.11
5,708,813
January 24, 2012
4.18
4.20
4.12
4.16
20,295,563
January 20, 2012
4.08
4.23
4.06
4.18
19,432,688
January 19, 2012
4.04
4.08
4.03
4.08
14,811,750
January 18, 2012
3.96
4.03
3.96
4.03
4,656,938
January 17, 2012
3.98
3.99
3.94
3.99
3,119,625
January 16, 2012
4.01
4.01
3.91
4.01
2,219,063
January 13, 2012
4.05
4.07
3.98
4.02
3,846,375
January 12, 2012
3.96
4.09
3.96
4.04
35,958,938
January 11, 2012
3.95
3.97
3.92
3.96
4,314,938
January 10, 2012
3.96
3.97
3.94
3.96
11,687,625
January 09, 2012
3.75
3.98
3.73
3.96
10,667,813
January 06, 2012
3.85
3.92
3.82
3.90
17,683,875
January 05, 2012
3.73
3.88
3.73
3.85
23,021,438
January 04, 2012
3.72
3.73
3.66
3.73
1,752,188
January 03, 2012
3.78
3.79
3.72
3.74
2,224,688
January 02, 2012
3.64
3.77
3.64
3.77
11,390,063
DateOpenHigh
Low
Close
Volume
December 27, 2013
5.13
5.13
5.00
5.07
656,400
December 26, 2013
5.03
5.16
5.03
5.15
638,100
December 23, 2013
4.95
5.03
4.95
5.03
992,400
December 20, 2013
4.76
4.95
4.76
4.95
795,300
December 19, 2013
4.83
4.84
4.76
4.76
70,500
December 18, 2013
4.75
4.77
4.74
4.76
1,693,800
December 17, 2013
4.77
4.77
4.74
4.76
462,300
December 16, 2013
4.77
4.81
4.77
4.77
1,618,500
December 13, 2013
4.83
4.83
4.81
4.81
5,058,000
December 12, 2013
4.87
4.87
4.83
4.83
129,000
December 11, 2013
4.80
4.83
4.77
4.83
2,745,900
December 10, 2013
4.85
4.85
4.80
4.84
2,199,000
December 09, 2013
4.86
4.87
4.83
4.85
14,067,000
December 06, 2013
4.87
4.93
4.85
4.87
16,611,600
December 05, 2013
4.87
4.90
4.87
4.87
2,663,700
December 04, 2013
4.87
4.87
4.87
4.87
5,999,400
December 03, 2013
4.87
4.89
4.87
4.87
3,966,600
December 02, 2013
5.05
5.13
4.89
4.89
7,023,000
November 29, 2013
4.89
4.93
4.89
4.91
6,723,300
November 28, 2013
5.01
5.03
4.93
4.93
10,979,400
November 27, 2013
5.01
5.01
4.95
4.95
8,250,300
November 26, 2013
5.00
5.01
4.93
4.93
7,527,000
November 25, 2013
5.00
5.16
4.97
5.03
6,635,700
November 22, 2013
5.16
5.16
5.01
5.05
6,489,600
November 21, 2013
5.05
5.16
4.98
5.07
7,022,100
November 20, 2013
5.17
5.17
5.05
5.07
6,493,200
November 19, 2013
5.16
5.16
5.05
5.09
4,075,500
November 18, 2013
5.11
5.26
5.09
5.09
5,650,500
November 15, 2013
5.07
5.23
5.07
5.11
6,003,300
November 14, 2013
5.06
5.13
5.05
5.07
6,815,700
November 13, 2013
5.33
5.44
5.07
5.07
1,898,700
November 12, 2013
5.20
5.25
5.10
5.11
6,075,000
November 11, 2013
5.29
5.29
5.10
5.14
741,600
November 08, 2013
5.37
5.37
5.27
5.29
1,209,900
November 07, 2013
5.39
5.47
5.33
5.41
2,352,600
November 06, 2013
5.43
5.44
5.40
5.41
760,200
November 05, 2013
5.48
5.60
5.43
5.43
4,632,300
November 04, 2013
5.45
5.70
5.37
5.47
6,523,200
October 31, 2013
5.40
5.42
5.40
5.41
1,605,600
October 30, 2013
5.40
5.42
5.40
5.41
2,924,400
October 29, 2013
5.42
5.53
5.41
5.42
4,322,400
October 25, 2013
5.40
5.45
5.39
5.42
516,300
October 24, 2013
5.47
5.48
5.39
5.48
1,519,200
October 23, 2013
5.43
5.57
5.43
5.49
1,693,500
October 22, 2013
5.43
5.64
5.40
5.43
8,645,700
October 21, 2013
5.17
5.47
5.17
5.41
12,295,200
October 18, 2013
4.93
5.07
4.91
5.07
5,772,600
October 17, 2013
4.93
5.00
4.91
5.00
4,109,400
October 16, 2013
5.00
5.00
4.88
4.91
3,815,400
October 14, 2013
4.94
4.94
4.91
4.93
409,200
October 11, 2013
4.97
5.05
4.94
4.95
1,174,800
October 10, 2013
5.02
5.02
4.97
4.97
902,400
October 09, 2013
5.04
5.04
5.02
5.02
744,300
October 08, 2013
5.01
5.11
5.01
5.04
4,707,000
October 07, 2013
5.07
5.07
5.00
5.01
2,501,700
October 04, 2013
5.01
5.01
5.00
5.01
1,005,000
October 03, 2013
5.13
5.13
5.00
5.03
2,160,600
October 02, 2013
5.04
5.16
5.00
5.01
2,866,800
October 01, 2013
5.17
5.17
5.04
5.04
477,300
September 30, 2013
5.17
5.20
5.11
5.16
1,281,900
September 27, 2013
5.39
5.39
5.16
5.17
2,689,800
September 26, 2013
5.17
5.31
5.16
5.17
2,405,700
September 25, 2013
5.20
5.33
5.18
5.31
2,214,000
September 24, 2013
5.33
5.33
5.17
5.18
1,415,100
September 23, 2013
5.39
5.39
5.31
5.33
789,600
September 20, 2013
5.35
5.40
5.31
5.33
1,800,900
September 19, 2013
5.33
5.37
5.24
5.27
2,599,500
September 18, 2013
5.25
5.27
5.25
5.25
1,729,800
September 17, 2013
5.30
5.33
5.25
5.25
681,600
September 16, 2013
5.25
5.28
5.25
5.26
805,500
September 13, 2013
5.33
5.33
5.27
5.30
206,100
September 12, 2013
5.37
5.39
5.33
5.33
3,973,200
September 11, 2013
5.30
5.39
5.30
5.37
3,175,500
September 10, 2013
5.23
5.37
5.13
5.20
3,125,700
September 09, 2013
5.27
5.27
5.16
5.16
2,875,800
September 06, 2013
5.27
5.27
5.23
5.23
2,763,900
September 05, 2013
5.25
5.39
5.25
5.26
734,700
September 04, 2013
5.24
5.25
5.23
5.25
766,200
September 03, 2013
5.26
5.27
5.23
5.24
570,600
September 02, 2013
5.24
5.37
5.24
5.26
825,000
August 30, 2013
5.25
5.37
5.25
5.25
901,500
August 29, 2013
5.17
5.29
5.17
5.24
1,796,100
August 28, 2013
5.23
5.29
5.03
5.26
1,209,000
August 27, 2013
5.27
5.33
5.27
5.30
1,368,900
August 23, 2013
5.27
5.33
5.27
5.33
1,384,800
August 22, 2013
5.24
5.40
5.23
5.27
2,079,600
August 16, 2013
5.29
5.40
5.27
5.40
73,200
August 15, 2013
5.47
5.47
5.29
5.29
177,900
August 14, 2013
5.41
5.57
5.37
5.37
8,075,100
August 13, 2013
5.56
5.56
5.41
5.41
1,666,800
August 12, 2013
5.33
5.57
5.29
5.57
3,253,500
August 08, 2013
5.30
5.33
5.17
5.33
1,954,800
August 07, 2013
5.18
5.27
5.13
5.27
803,400
August 06, 2013
5.10
5.20
5.07
5.18
1,032,600
August 05, 2013
5.24
5.24
5.10
5.15
1,373,400
August 02, 2013
5.15
5.15
5.04
5.13
1,898,100
August 01, 2013
5.10
5.17
5.03
5.07
1,509,900
July 31, 2013
5.30
5.31
5.00
5.00
3,204,000
July 30, 2013
5.43
5.43
5.30
5.37
1,952,700
July 29, 2013
5.60
5.60
5.40
5.40
899,700
July 26, 2013
5.67
5.67
5.50
5.60
8,366,100
July 25, 2013
5.72
5.73
5.67
5.68
2,793,300
July 24, 2013
5.74
5.74
5.69
5.72
1,572,900
July 23, 2013
5.68
5.83
5.67
5.79
2,058,900
July 22, 2013
5.73
5.80
5.67
5.67
239,100
July 19, 2013
5.70
5.80
5.70
5.77
1,169,100
July 18, 2013
5.69
5.96
5.69
5.80
1,663,200
July 17, 2013
5.80
5.80
5.67
5.69
1,014,900
July 16, 2013
5.82
5.83
5.67
5.80
1,587,300
July 15, 2013
5.84
5.87
5.67
5.77
2,490,600
July 12, 2013
5.68
5.83
5.68
5.83
2,937,600
July 11, 2013
5.67
5.68
5.51
5.63
1,098,600
July 10, 2013
5.57
5.57
5.51
5.53
501,300
July 09, 2013
5.43
5.70
5.42
5.60
1,615,200
July 08, 2013
5.63
5.66
5.33
5.33
2,819,700
July 05, 2013
5.51
5.70
5.51
5.64
1,266,000
July 04, 2013
5.47
5.51
5.47
5.50
450,900
July 03, 2013
5.48
5.50
5.41
5.41
927,300
July 02, 2013
5.37
5.54
5.37
5.47
2,230,800
July 01, 2013
5.17
5.33
5.10
5.33
1,185,600
June 28, 2013
5.27
5.33
5.17
5.17
1,514,400
June 27, 2013
5.41
5.53
5.23
5.23
3,052,200
June 26, 2013
5.17
5.40
5.17
5.27
6,269,100
June 25, 2013
5.20
5.23
4.93
5.17
8,237,400
June 24, 2013
5.27
5.27
5.21
5.23
6,756,900
June 21, 2013
5.50
5.50
5.27
5.27
3,899,100
June 20, 2013
5.71
5.93
5.60
5.60
5,684,400
June 19, 2013
5.97
6.00
5.67
5.71
7,413,600
June 18, 2013
5.97
6.17
5.93
5.97
2,826,900
June 17, 2013
5.80
6.00
5.80
5.88
384,900
June 14, 2013
5.83
5.91
5.80
5.83
5,472,300
June 13, 2013
6.33
6.33
5.49
5.83
11,630,100
June 11, 2013
5.79
5.87
5.51
5.81
10,939,500
June 10, 2013
5.87
5.87
5.73
5.80
9,303,750
June 07, 2013
5.87
5.92
5.73
5.73
2,669,250
June 06, 2013
5.36
5.87
5.36
5.87
10,412,250
June 05, 2013
5.47
5.55
5.35
5.52
6,192,375
June 04, 2013
5.26
5.52
5.26
5.47
5,116,500
June 03, 2013
5.36
5.36
5.08
5.08
4,488,750
May 31, 2013
5.60
5.73
5.36
5.39
5,638,500
May 30, 2013
5.87
5.87
5.56
5.59
1,380,375
May 29, 2013
5.55
5.91
5.55
5.68
2,595,000
May 28, 2013
5.39
5.76
5.39
5.53
2,439,000
May 27, 2013
5.55
5.55
5.36
5.36
3,859,125
May 24, 2013
5.59
5.59
5.52
5.57
2,380,125
May 23, 2013
5.65
5.65
5.55
5.59
6,030,750
May 22, 2013
5.64
5.68
5.64
5.67
1,799,250
May 21, 2013
5.63
5.68
5.63
5.64
970,125
May 20, 2013
5.91
5.95
5.63
5.63
5,140,500
May 17, 2013
5.89
5.91
5.87
5.87
874,125
May 16, 2013
6.08
6.08
5.79
5.89
4,741,125
May 15, 2013
6.21
6.23
6.04
6.08
1,135,500
May 14, 2013
6.11
6.21
5.95
6.13
4,052,250
May 10, 2013
5.87
6.12
5.87
6.11
4,045,875
May 09, 2013
5.87
5.92
5.84
5.87
1,063,125
May 08, 2013
5.87
5.95
5.77
5.87
6,216,000
May 07, 2013
5.97
5.99
5.73
5.87
9,593,625
May 06, 2013
6.27
6.28
5.89
6.00
4,186,500
May 03, 2013
6.39
6.47
6.24
6.27
7,592,250
May 02, 2013
6.23
6.31
6.21
6.31
864,375
April 30, 2013
6.23
6.40
6.21
6.21
3,355,500
April 29, 2013
6.33
6.35
6.21
6.21
5,841,750
April 26, 2013
6.23
6.35
6.23
6.33
3,135,000
April 25, 2013
6.13
6.31
6.05
6.23
7,848,000
April 24, 2013
6.67
6.67
5.89
6.08
13,503,375
April 23, 2013
6.99
6.99
6.67
6.67
6,753,375
April 22, 2013
7.07
7.09
6.91
6.93
2,374,500
April 19, 2013
6.76
7.20
6.75
7.20
3,084,375
April 18, 2013
6.96
6.96
6.64
6.76
5,413,875
April 17, 2013
7.01
7.20
7.00
7.04
5,316,750
April 16, 2013
7.07
7.24
6.96
7.17
14,506,500
April 15, 2013
7.31
7.39
7.20
7.33
7,446,750
April 12, 2013
7.57
7.61
7.37
7.45
4,447,125
April 11, 2013
7.43
7.56
7.40
7.52
12,243,000
April 10, 2013
6.93
7.40
6.93
7.40
21,974,625
April 08, 2013
6.76
6.93
6.67
6.88
6,552,750
April 05, 2013
6.79
6.81
6.67
6.76
6,969,375
April 04, 2013
6.84
6.84
6.67
6.79
2,354,250
April 03, 2013
6.61
6.83
6.49
6.83
13,503,000
April 02, 2013
6.64
6.64
6.51
6.55
2,148,375
April 01, 2013
6.53
6.65
6.53
6.59
2,022,375
March 27, 2013
6.65
6.67
6.40
6.40
5,944,875
March 26, 2013
6.67
6.67
6.61
6.65
2,239,500
March 25, 2013
6.64
6.77
6.64
6.65
12,152,250
March 22, 2013
6.59
6.67
6.43
6.60
4,587,750
March 21, 2013
6.56
6.72
6.40
6.61
6,297,375
March 20, 2013
6.32
6.69
6.32
6.53
12,802,875
March 19, 2013
6.37
6.61
6.13
6.61
8,261,625
March 18, 2013
6.79
6.79
6.35
6.48
7,482,750
March 15, 2013
6.80
6.80
6.67
6.75
11,695,125
March 14, 2013
6.40
6.80
6.37
6.80
15,784,500
March 13, 2013
6.29
6.59
6.24
6.57
14,160,375
March 12, 2013
6.32
6.32
6.27
6.29
9,283,875
March 11, 2013
5.87
6.35
5.84
6.35
29,589,000
March 08, 2013
5.84
5.87
5.80
5.83
7,778,250
March 07, 2013
5.45
5.80
5.45
5.79
3,145,500
March 06, 2013
5.73
5.83
5.63
5.80
5,369,250
March 05, 2013
5.45
5.73
5.45
5.72
6,906,375
March 04, 2013
5.60
5.60
5.36
5.47
3,406,125
March 01, 2013
5.65
5.65
5.57
5.59
3,348,375
February 28, 2013
5.60
5.67
5.57
5.65
4,236,000
February 27, 2013
5.60
5.61
5.59
5.60
1,645,500
February 26, 2013
5.47
5.60
5.47
5.57
2,160,750
February 25, 2013
5.59
5.59
5.57
5.57
2,389,875
February 22, 2013
5.47
5.63
5.47
5.59
4,528,125
February 21, 2013
5.65
5.65
5.25
5.47
15,210,000
February 20, 2013
5.80
5.80
5.60
5.65
8,427,750
February 19, 2013
5.77
5.79
5.68
5.79
6,077,250
February 18, 2013
5.72
5.77
5.59
5.77
1,594,125
February 15, 2013
5.76
5.76
5.60
5.72
2,369,250
February 14, 2013
5.87
5.91
5.60
5.64
9,870,000
February 13, 2013
5.85
6.03
5.81
5.81
6,307,500
February 12, 2013
5.84
5.88
5.81
5.84
2,854,125
February 11, 2013
5.93
5.95
5.84
5.84
4,028,625
February 08, 2013
6.01
6.01
5.91
5.91
8,049,375
February 07, 2013
5.68
6.08
5.65
6.04
25,311,000
February 06, 2013
5.61
5.73
5.57
5.64
9,815,250
February 05, 2013
5.67
5.79
5.53
5.60
12,044,250
February 04, 2013
5.41
5.80
5.29
5.73
17,334,750
February 01, 2013
5.35
5.35
5.25
5.27
8,491,125
January 31, 2013
5.40
5.41
5.28
5.28
12,844,125
January 30, 2013
5.35
5.65
5.35
5.35
24,746,625
January 29, 2013
5.29
5.37
5.29
5.35
7,422,750
January 28, 2013
5.24
5.41
5.24
5.29
3,867,375
January 25, 2013
5.23
5.32
5.20
5.24
1,675,500
January 24, 2013
5.22
5.33
5.19
5.25
3,300,750
January 23, 2013
5.31
5.31
5.20
5.22
4,962,750
January 22, 2013
5.33
5.33
5.31
5.31
3,079,125
January 21, 2013
5.36
5.47
5.33
5.33
4,488,375
January 18, 2013
5.37
5.37
5.33
5.36
2,829,750
January 17, 2013
5.25
5.48
5.25
5.36
8,474,625
January 16, 2013
5.35
5.35
5.25
5.25
5,290,500
January 15, 2013
5.36
5.47
5.33
5.35
9,306,000
January 14, 2013
5.40
5.52
5.35
5.36
6,969,000
January 11, 2013
5.24
5.51
5.23
5.40
32,052,375
January 10, 2013
5.12
5.12
4.88
5.01
4,782,750
January 09, 2013
4.85
5.15
4.85
5.11
24,866,625
January 08, 2013
4.54
4.88
4.54
4.84
6,147,750
January 07, 2013
4.43
4.55
4.40
4.54
4,190,250
January 04, 2013
4.43
4.43
4.42
4.43
1,441,125
January 03, 2013
4.35
4.45
4.35
4.43
3,663,750
January 02, 2013
4.29
4.35
4.29
4.35
333,000
DateOpenHigh
Low
Close
Volume
December 29, 2014
15.80
15.97
15.67
15.87
7,739,100
December 23, 2014
16.00
16.32
15.57
15.93
11,120,100
December 22, 2014
15.08
16.07
15.03
16.00
25,285,200
December 19, 2014
14.87
15.17
14.87
15.03
10,584,600
December 18, 2014
15.05
15.07
14.67
14.83
11,463,000
December 17, 2014
14.63
15.15
14.33
15.05
18,001,800
December 16, 2014
14.08
14.88
14.00
14.63
18,019,800
December 15, 2014
14.15
14.25
14.02
14.08
1,023,600
December 12, 2014
13.93
14.38
13.82
14.15
7,485,000
December 11, 2014
13.93
13.93
13.70
13.78
19,191,000
December 10, 2014
13.83
14.00
13.80
13.93
11,239,800
December 09, 2014
13.67
14.00
13.57
13.83
3,093,900
December 05, 2014
13.70
13.83
13.57
13.75
3,229,800
December 04, 2014
13.67
13.80
13.65
13.67
4,680,000
December 03, 2014
13.93
14.05
13.52
13.67
7,149,300
December 02, 2014
14.10
14.17
13.92
14.00
2,167,800
December 01, 2014
14.17
14.17
14.05
14.10
1,422,900
November 28, 2014
14.20
14.28
14.20
14.27
3,897,600
November 27, 2014
14.35
14.43
14.22
14.22
1,748,400
November 26, 2014
14.37
14.43
14.30
14.32
10,161,900
November 25, 2014
14.33
14.37
14.27
14.35
3,982,500
November 24, 2014
14.32
14.37
14.22
14.22
6,025,500
November 21, 2014
14.33
14.38
14.08
14.18
4,147,800
November 20, 2014
14.23
14.40
14.13
14.18
6,715,500
November 19, 2014
14.17
14.20
13.95
14.12
3,011,400
November 18, 2014
14.27
14.43
14.20
14.25
9,619,200
November 17, 2014
13.80
14.28
13.80
14.17
6,018,000
November 14, 2014
14.00
14.17
13.60
13.80
5,719,800
November 13, 2014
14.00
14.30
13.98
14.00
5,647,200
November 12, 2014
14.43
14.55
14.00
14.00
6,672,900
November 11, 2014
15.02
15.17
14.20
14.33
11,131,800
November 10, 2014
14.73
15.20
14.70
14.77
7,323,600
November 07, 2014
14.17
14.70
14.17
14.68
9,295,500
November 06, 2014
13.97
14.33
13.97
14.10
3,660,300
November 05, 2014
14.10
14.17
13.83
13.97
10,937,700
November 04, 2014
14.33
14.62
14.13
14.15
5,810,100
November 03, 2014
13.87
14.42
13.87
14.28
9,490,800
October 31, 2014
13.72
13.92
13.68
13.87
3,239,400
October 30, 2014
13.65
14.00
13.63
13.80
10,574,700
October 29, 2014
13.53
13.83
13.50
13.65
7,682,100
October 28, 2014
12.93
13.15
12.82
13.03
4,078,800
October 27, 2014
13.45
13.67
12.88
12.97
8,586,600
October 24, 2014
13.72
13.72
13.40
13.45
5,421,300
October 23, 2014
13.95
13.95
13.62
13.67
3,033,300
October 22, 2014
13.80
14.07
13.80
13.95
3,615,600
October 21, 2014
13.50
14.00
13.40
13.73
5,697,900
October 20, 2014
13.97
14.05
13.57
13.57
4,503,600
October 17, 2014
13.87
14.00
13.68
13.82
5,976,900
October 16, 2014
13.67
14.07
13.50
13.83
10,069,800
October 15, 2014
13.38
14.13
13.38
14.12
12,436,500
October 14, 2014
13.15
13.57
12.88
13.33
17,544,600
October 13, 2014
13.67
13.68
13.08
13.30
17,391,300
October 10, 2014
14.33
14.33
13.65
13.80
19,244,700
October 09, 2014
14.67
14.67
14.30
14.33
6,699,600
October 08, 2014
14.80
14.87
14.42
14.52
4,308,900
October 07, 2014
14.37
14.83
14.37
14.67
11,838,600
October 03, 2014
13.62
14.30
13.62
14.23
25,504,200
October 02, 2014
14.33
14.67
13.47
13.60
28,371,900
October 01, 2014
14.87
14.95
14.40
14.67
21,469,800
September 30, 2014
15.53
15.58
14.80
14.93
42,000,600
September 29, 2014
15.58
15.73
15.58
15.67
4,848,600
September 26, 2014
15.55
15.68
15.33
15.57
8,095,500
September 25, 2014
15.38
15.77
15.38
15.63
6,713,700
September 24, 2014
15.30
15.57
15.05
15.33
20,166,900
September 23, 2014
15.60
15.67
15.00
15.37
22,099,200
September 22, 2014
15.98
16.28
15.72
15.90
19,542,600
September 18, 2014
15.55
16.02
15.53
15.97
15,372,000
September 17, 2014
15.60
15.80
15.50
15.50
5,647,200
September 16, 2014
15.40
15.72
15.40
15.48
6,738,900
September 15, 2014
15.38
15.43
15.07
15.18
5,025,900
September 12, 2014
15.20
15.65
15.20
15.43
6,202,800
September 11, 2014
14.67
15.17
14.65
14.97
14,085,300
September 10, 2014
15.33
15.33
14.63
14.72
38,346,300
September 09, 2014
15.33
15.85
15.30
15.37
11,336,700
September 08, 2014
15.67
15.97
15.35
15.37
15,093,300
September 05, 2014
14.92
15.52
14.87
15.50
20,255,400
September 04, 2014
14.00
15.00
14.00
14.80
25,217,700
September 03, 2014
13.27
14.00
13.27
13.93
18,332,700
September 02, 2014
13.33
13.33
13.25
13.27
3,275,400
September 01, 2014
13.27
13.35
13.23
13.27
11,251,200
August 29, 2014
13.27
13.33
13.10
13.17
8,051,100
August 28, 2014
13.33
13.48
13.25
13.27
10,829,400
August 27, 2014
13.32
13.33
13.27
13.28
8,278,200
August 26, 2014
13.38
13.50
13.27
13.32
7,088,400
August 22, 2014
13.27
13.35
13.20
13.20
5,825,100
August 20, 2014
13.37
13.38
13.12
13.25
5,344,200
August 19, 2014
13.20
13.38
13.15
13.37
9,149,400
August 18, 2014
12.93
13.20
12.93
13.10
4,170,000
August 15, 2014
13.08
13.17
12.88
12.93
9,316,800
August 14, 2014
13.37
13.47
13.02
13.03
14,726,100
August 13, 2014
13.50
13.50
13.35
13.35
9,782,100
August 12, 2014
13.28
13.43
13.20
13.37
20,205,300
August 11, 2014
13.03
13.30
13.03
13.15
10,134,300
August 08, 2014
13.18
13.28
12.93
12.97
12,879,000
August 07, 2014
12.67
13.22
12.67
13.08
26,642,700
August 06, 2014
12.62
12.68
12.50
12.57
10,339,500
August 05, 2014
12.33
12.68
12.33
12.47
9,350,100
August 04, 2014
12.13
12.67
12.13
12.35
11,472,300
August 01, 2014
12.00
12.15
11.73
12.13
14,535,300
July 31, 2014
12.20
12.20
11.90
12.00
11,504,100
July 30, 2014
12.10
12.33
12.03
12.17
8,959,500
July 28, 2014
11.90
12.12
11.88
12.03
4,973,400
July 25, 2014
11.97
12.10
11.90
12.00
7,659,900
July 24, 2014
11.95
11.95
11.68
11.90
10,958,400
July 23, 2014
11.83
12.18
11.70
11.83
24,199,200
July 22, 2014
12.25
12.32
11.52
11.52
39,579,900
July 21, 2014
12.22
12.35
12.22
12.25
8,156,400
July 18, 2014
12.25
12.27
12.08
12.20
5,656,800
July 17, 2014
12.00
12.40
12.00
12.22
11,852,700
July 15, 2014
11.30
11.95
11.30
11.83
21,407,100
July 14, 2014
11.22
11.38
11.22
11.27
5,993,700
July 11, 2014
11.28
11.30
11.12
11.20
2,514,600
July 10, 2014
11.58
11.60
11.20
11.28
3,390,000
July 09, 2014
11.43
11.53
11.27
11.27
6,822,600
July 08, 2014
11.62
11.62
11.43
11.43
6,281,400
July 07, 2014
11.58
11.82
11.47
11.60
9,488,400
July 04, 2014
11.22
11.63
11.22
11.58
8,448,600
July 03, 2014
11.00
11.22
11.00
11.17
4,459,800
July 02, 2014
11.10
11.40
10.87
10.87
10,052,700
July 01, 2014
11.10
11.30
11.07
11.07
2,778,600
June 30, 2014
11.00
11.27
10.93
11.00
12,951,600
June 27, 2014
10.93
11.13
10.73
10.75
9,345,000
June 26, 2014
10.55
10.98
10.55
10.93
19,922,100
June 25, 2014
10.25
10.57
10.25
10.53
22,627,500
June 24, 2014
10.17
10.23
10.00
10.20
13,765,500
June 23, 2014
9.70
10.17
9.70
10.15
23,462,100
June 20, 2014
9.52
9.67
9.38
9.60
2,083,800
June 19, 2014
9.33
9.73
9.33
9.52
27,827,700
June 18, 2014
9.33
9.45
9.25
9.43
7,170,000
June 17, 2014
9.17
9.53
9.17
9.25
10,906,500
June 16, 2014
9.17
9.27
9.07
9.17
4,710,900
June 13, 2014
9.33
9.33
9.10
9.17
3,554,400
June 11, 2014
9.40
9.55
9.33
9.42
5,024,400
June 10, 2014
9.45
9.48
9.37
9.38
2,780,100
June 09, 2014
9.43
9.50
9.35
9.43
818,100
June 06, 2014
9.37
9.58
9.37
9.52
17,869,500
June 05, 2014
9.50
9.57
9.33
9.45
3,188,700
June 04, 2014
9.17
9.50
9.17
9.50
15,422,100
June 03, 2014
9.18
9.35
9.18
9.25
8,514,600
June 02, 2014
9.17
9.27
9.00
9.25
1,556,100
May 30, 2014
9.17
9.27
8.80
8.98
15,379,500
May 29, 2014
9.37
9.55
9.17
9.17
8,534,100
May 28, 2014
9.15
9.43
9.15
9.37
11,821,500
May 27, 2014
9.07
9.07
8.90
8.98
7,902,900
May 26, 2014
9.17
9.32
8.98
9.17
1,341,900
May 23, 2014
9.20
9.20
8.93
8.98
6,351,000
May 22, 2014
9.10
9.27
9.10
9.15
3,497,100
May 21, 2014
9.50
9.50
9.03
9.08
6,452,700
May 20, 2014
9.53
9.82
9.43
9.52
12,579,300
May 19, 2014
8.85
9.33
8.85
9.27
7,593,000
May 16, 2014
8.73
8.98
8.73
8.85
15,580,500
May 15, 2014
9.03
9.32
8.90
8.98
18,810,000
May 14, 2014
9.57
9.60
9.30
9.33
4,003,200
May 13, 2014
9.28
9.67
9.28
9.53
13,063,500
May 12, 2014
9.10
9.33
9.10
9.23
8,773,800
May 09, 2014
9.33
9.47
9.05
9.08
12,833,400
May 08, 2014
9.07
9.38
9.07
9.17
17,712,900
May 07, 2014
8.80
9.13
8.80
9.07
20,443,500
May 06, 2014
8.50
8.87
8.48
8.80
12,830,400
May 05, 2014
8.55
8.65
8.40
8.50
6,070,500
May 02, 2014
8.15
8.63
8.13
8.57
8,058,600
April 30, 2014
8.37
8.40
8.17
8.17
13,845,600
April 29, 2014
8.50
8.70
8.40
8.40
14,608,800
April 28, 2014
8.43
8.67
8.38
8.50
19,729,200
April 25, 2014
8.17
8.60
8.07
8.40
20,034,900
April 24, 2014
8.00
8.20
8.00
8.13
4,955,100
April 23, 2014
8.07
8.18
7.98
8.07
15,489,300
April 22, 2014
7.93
8.13
7.85
8.00
17,834,100
April 21, 2014
7.88
8.00
7.82
7.82
8,348,400
April 16, 2014
7.73
8.02
7.73
7.83
19,660,200
April 15, 2014
7.83
7.93
7.67
7.77
32,826,600
April 14, 2014
7.38
7.72
7.38
7.67
17,535,000
April 11, 2014
7.08
7.43
7.00
7.33
23,504,100
April 10, 2014
7.10
7.33
7.07
7.08
12,546,600
April 08, 2014
6.83
7.10
6.83
6.97
15,909,000
April 07, 2014
6.80
6.85
6.73
6.82
16,491,600
April 04, 2014
6.85
6.85
6.77
6.82
13,515,900
April 03, 2014
6.83
6.93
6.80
6.83
9,195,900
April 02, 2014
6.83
6.93
6.73
6.83
13,981,200
April 01, 2014
6.59
6.93
6.59
6.83
21,353,700
March 31, 2014
6.43
6.63
6.43
6.59
12,682,200
March 28, 2014
6.46
6.48
6.39
6.43
6,805,200
March 27, 2014
6.57
6.57
6.43
6.44
2,809,200
March 26, 2014
6.61
6.65
6.57
6.57
8,004,600
March 25, 2014
6.63
6.63
6.50
6.60
6,254,700
March 24, 2014
6.66
6.73
6.62
6.63
8,301,000
March 21, 2014
6.47
6.68
6.47
6.57
13,979,400
March 20, 2014
6.37
6.50
6.29
6.45
10,558,500
March 19, 2014
6.27
6.45
6.27
6.39
14,982,300
March 18, 2014
6.04
6.30
6.04
6.23
18,910,500
March 17, 2014
6.04
6.04
6.00
6.01
834,300
March 14, 2014
6.00
6.07
5.97
6.03
6,050,700
March 13, 2014
6.03
6.04
6.00
6.00
4,329,900
March 12, 2014
6.07
6.07
6.00
6.00
1,879,500
March 11, 2014
5.99
6.03
5.97
6.02
9,739,800
March 10, 2014
6.07
6.09
5.99
5.99
3,462,600
March 07, 2014
5.98
6.11
5.98
6.05
7,329,900
March 06, 2014
6.13
6.13
6.00
6.00
3,942,600
March 05, 2014
6.03
6.12
6.03
6.07
2,833,800
March 04, 2014
6.00
6.07
6.00
6.02
5,966,700
March 03, 2014
6.02
6.13
6.00
6.01
9,266,700
February 28, 2014
6.12
6.13
6.00
6.02
3,231,900
February 27, 2014
6.10
6.11
6.05
6.09
2,750,700
February 26, 2014
5.93
6.09
5.90
6.05
12,269,700
February 25, 2014
5.91
6.00
5.83
5.93
12,685,500
February 24, 2014
5.92
5.97
5.88
5.90
13,499,700
February 21, 2014
5.97
5.97
5.89
5.92
2,412,300
February 20, 2014
5.79
6.04
5.79
5.89
29,651,100
February 19, 2014
5.83
5.87
5.77
5.79
4,300,200
February 18, 2014
5.84
5.89
5.81
5.82
2,482,800
February 17, 2014
5.75
5.86
5.71
5.81
2,647,800
February 14, 2014
5.71
5.76
5.64
5.69
4,000,800
February 13, 2014
5.69
5.70
5.67
5.67
1,962,300
February 12, 2014
5.70
5.79
5.67
5.70
2,836,500
February 11, 2014
5.69
5.73
5.68
5.69
3,009,000
February 10, 2014
5.67
5.80
5.67
5.67
798,600
February 07, 2014
5.68
5.80
5.67
5.67
1,040,700
February 06, 2014
5.65
5.67
5.63
5.67
917,700
February 05, 2014
5.68
5.70
5.64
5.64
4,073,400
February 04, 2014
5.71
5.71
5.66
5.68
3,858,300
February 03, 2014
5.80
5.80
5.71
5.74
552,900
January 30, 2014
5.73
5.80
5.73
5.77
267,600
January 29, 2014
5.77
5.81
5.73
5.80
1,273,500
January 28, 2014
5.73
5.77
5.70
5.74
438,300
January 27, 2014
5.86
5.86
5.70
5.80
782,100
January 24, 2014
5.89
5.97
5.84
5.86
1,356,000
January 23, 2014
5.89
5.91
5.85
5.89
5,879,700
January 22, 2014
5.84
5.93
5.84
5.89
4,327,500
January 21, 2014
5.83
5.97
5.80
5.83
9,222,900
January 20, 2014
5.75
5.86
5.75
5.82
21,602,400
January 17, 2014
5.72
5.79
5.67
5.73
2,313,600
January 16, 2014
5.74
5.77
5.70
5.71
2,824,200
January 15, 2014
5.76
5.82
5.67
5.74
1,810,200
January 14, 2014
5.66
5.93
5.66
5.76
14,895,300
January 13, 2014
5.37
5.76
5.37
5.66
12,792,600
January 10, 2014
5.37
5.41
5.35
5.35
5,474,400
January 09, 2014
5.12
5.40
5.12
5.35
4,948,500
January 08, 2014
5.01
5.11
5.01
5.11
8,041,800
January 07, 2014
5.02
5.07
5.01
5.01
1,617,300
January 06, 2014
5.09
5.09
5.02
5.05
312,000
January 03, 2014
5.13
5.13
5.08
5.09
723,300
January 02, 2014
5.07
5.18
5.00
5.07
532,800
DateOpenHigh
Low
Close
Volume
December 29, 2015
6.20
6.25
6.18
6.25
581,300
December 28, 2015
6.25
6.35
6.17
6.17
754,400
December 23, 2015
6.30
6.34
6.15
6.25
2,444,500
December 22, 2015
6.22
6.29
6.15
6.16
3,865,900
December 21, 2015
6.25
6.36
6.22
6.22
2,874,200
December 18, 2015
6.30
6.30
6.23
6.24
1,808,300
December 17, 2015
6.40
6.45
6.34
6.34
2,346,200
December 16, 2015
6.28
6.36
6.27
6.30
2,517,600
December 14, 2015
6.40
6.40
6.20
6.20
5,184,500
December 11, 2015
6.38
6.48
6.36
6.40
3,372,700
December 10, 2015
6.34
6.56
6.34
6.38
452,500
December 09, 2015
6.60
6.60
6.34
6.34
3,784,600
December 08, 2015
6.51
6.52
6.36
6.46
3,080,900
December 07, 2015
6.61
6.75
6.61
6.65
2,521,800
December 04, 2015
6.46
6.72
6.46
6.57
3,505,600
December 03, 2015
6.58
6.60
6.42
6.46
3,766,300
December 02, 2015
6.76
6.83
6.56
6.70
2,977,000
December 01, 2015
6.78
6.78
6.49
6.70
1,964,500
November 27, 2015
6.90
7.04
6.53
6.54
4,157,000
November 26, 2015
6.50
6.84
6.41
6.75
5,753,900
November 25, 2015
6.59
6.80
6.33
6.35
8,478,100
November 24, 2015
6.60
6.64
6.49
6.55
3,903,500
November 23, 2015
6.71
6.72
6.64
6.69
5,053,700
November 20, 2015
6.60
7.00
6.60
6.73
2,466,500
November 17, 2015
6.72
7.20
6.72
7.00
1,135,900
November 16, 2015
6.90
6.95
6.70
6.76
1,827,800
November 13, 2015
7.26
7.28
6.95
6.96
3,056,300
November 12, 2015
7.26
7.47
7.20
7.42
2,570,300
November 11, 2015
7.22
7.50
7.04
7.26
2,501,800
November 10, 2015
7.54
7.54
7.22
7.22
4,150,300
November 09, 2015
7.74
7.74
7.56
7.60
3,186,400
November 06, 2015
7.81
7.86
7.75
7.78
3,917,000
November 05, 2015
7.94
8.10
7.78
7.96
4,649,900
November 04, 2015
8.06
8.15
7.90
8.05
1,751,800
November 03, 2015
7.86
8.12
7.75
8.06
6,645,600
October 30, 2015
7.88
8.25
7.81
7.95
6,318,800
October 29, 2015
8.53
8.54
7.90
7.91
6,621,900
October 28, 2015
8.64
8.64
8.22
8.47
3,521,800
October 27, 2015
8.76
8.77
8.51
8.60
4,909,900
October 26, 2015
8.81
8.98
8.68
8.80
10,190,000
October 23, 2015
8.59
8.84
8.50
8.77
8,402,400
October 22, 2015
7.89
8.55
7.88
8.31
19,080,600
October 21, 2015
7.69
8.00
7.64
7.87
4,604,200
October 20, 2015
7.70
7.70
7.42
7.58
4,177,400
October 19, 2015
7.34
7.83
7.26
7.70
11,888,500
October 16, 2015
7.05
7.35
6.96
7.23
15,543,900
October 15, 2015
6.80
6.97
6.80
6.89
3,907,100
October 14, 2015
7.02
7.02
6.80
6.80
3,261,000
October 13, 2015
7.39
7.40
7.07
7.10
6,947,300
October 12, 2015
7.06
7.33
7.05
7.21
11,057,300
October 09, 2015
6.75
6.96
6.68
6.87
8,649,000
October 08, 2015
6.36
6.75
6.36
6.71
10,791,400
October 07, 2015
6.37
6.50
6.32
6.36
9,509,200
October 06, 2015
6.45
6.55
6.36
6.41
5,579,500
October 05, 2015
6.40
6.55
6.35
6.47
10,993,900
October 02, 2015
6.60
6.67
6.38
6.46
5,284,900
October 01, 2015
6.50
6.80
6.50
6.67
7,177,500
September 30, 2015
6.84
6.86
6.40
6.40
6,592,100
September 28, 2015
7.19
7.19
6.86
7.06
2,898,000
September 24, 2015
6.83
7.58
6.75
7.18
5,109,600
September 23, 2015
6.96
6.97
6.76
6.83
2,724,600
September 22, 2015
7.23
7.24
6.93
6.97
5,271,400
September 21, 2015
7.46
7.50
7.14
7.24
2,400,000
September 18, 2015
7.65
7.67
7.45
7.46
4,775,100
September 17, 2015
7.50
7.65
7.41
7.54
3,575,800
September 16, 2015
7.45
7.70
7.44
7.50
5,089,700
September 15, 2015
7.38
7.60
7.38
7.41
2,616,500
September 14, 2015
7.41
7.49
7.31
7.38
4,273,000
September 11, 2015
7.64
7.75
7.29
7.48
7,252,500
September 10, 2015
7.78
7.88
7.47
7.53
6,224,200
September 09, 2015
8.00
8.10
7.92
8.00
4,281,400
September 08, 2015
7.76
7.91
7.71
7.82
1,767,800
September 07, 2015
8.00
8.00
7.76
7.80
3,511,700
September 04, 2015
8.15
8.26
8.03
8.07
3,210,700
September 03, 2015
8.42
8.59
8.11
8.20
8,421,200
September 02, 2015
7.50
8.39
7.20
8.26
14,020,200
September 01, 2015
8.04
8.04
7.50
7.60
7,864,000
August 28, 2015
7.20
8.10
7.10
8.05
18,132,100
August 27, 2015
6.98
7.10
6.53
6.82
14,372,600
August 26, 2015
6.84
6.99
6.69
6.70
22,378,000
August 25, 2015
6.45
7.28
6.40
6.70
13,958,000
August 24, 2015
7.80
7.80
6.70
6.80
15,794,700
August 20, 2015
8.00
8.25
7.83
8.18
10,602,400
August 19, 2015
8.30
8.32
7.86
8.10
4,935,600
August 18, 2015
8.57
8.65
8.10
8.30
3,771,200
August 17, 2015
9.12
9.20
8.56
8.60
1,930,100
August 14, 2015
9.40
9.40
8.98
9.11
4,366,200
August 13, 2015
9.50
9.69
9.40
9.40
4,161,800
August 12, 2015
9.94
9.94
9.45
9.45
10,822,200
August 11, 2015
10.14
10.28
10.00
10.00
4,090,700
August 10, 2015
10.26
10.34
10.08
10.08
647,400
August 07, 2015
10.30
10.36
10.20
10.36
1,334,800
August 06, 2015
10.20
10.36
10.20
10.28
1,147,300
August 05, 2015
10.42
10.42
10.20
10.20
1,524,100
August 04, 2015
10.46
10.46
10.34
10.40
1,259,800
August 03, 2015
10.54
10.62
10.42
10.42
1,843,300
July 31, 2015
10.66
10.66
10.48
10.54
1,409,500
July 30, 2015
10.64
10.78
10.58
10.64
2,620,300
July 29, 2015
10.76
10.76
10.52
10.64
1,602,900
July 28, 2015
10.58
10.76
10.48
10.50
1,522,200
July 27, 2015
10.74
10.74
10.46
10.52
2,712,800
July 24, 2015
10.60
10.82
10.50
10.74
968,300
July 23, 2015
10.90
10.90
10.44
10.60
3,666,600
July 22, 2015
11.40
11.40
10.78
10.90
4,371,200
July 21, 2015
11.50
11.50
11.38
11.38
1,469,600
July 20, 2015
11.58
11.72
11.00
11.50
2,958,300
July 16, 2015
11.20
11.60
11.20
11.50
2,874,800
July 15, 2015
10.88
11.18
10.88
11.18
3,283,400
July 14, 2015
10.70
10.88
10.58
10.70
4,463,600
July 13, 2015
10.50
10.50
10.02
10.38
4,584,400
July 10, 2015
10.55
10.68
9.93
10.00
17,652,000
July 09, 2015
9.85
10.25
9.48
10.20
16,206,000
July 08, 2015
10.50
10.50
9.89
9.89
7,935,600
July 07, 2015
10.95
11.18
10.50
10.50
4,684,000
July 06, 2015
11.35
11.35
10.78
10.95
8,873,000
July 03, 2015
11.65
11.68
11.35
11.35
6,625,800
July 02, 2015
11.40
11.68
11.30
11.43
3,532,400
July 01, 2015
11.40
11.47
11.25
11.38
1,206,400
June 30, 2015
11.78
11.78
11.38
11.60
11,066,200
June 29, 2015
12.20
12.20
11.95
12.00
4,771,800
June 26, 2015
11.95
12.50
11.95
12.22
8,711,000
June 25, 2015
11.90
12.13
11.80
12.03
5,338,200
June 24, 2015
11.85
12.00
11.75
11.90
3,874,600
June 23, 2015
11.85
11.85
11.63
11.75
953,800
June 22, 2015
12.10
12.10
11.70
11.75
3,307,600
June 19, 2015
12.05
12.25
12.05
12.10
1,145,400
June 18, 2015
12.00
12.22
12.00
12.18
2,809,800
June 17, 2015
12.15
12.30
11.90
12.00
2,742,600
June 16, 2015
12.30
12.35
12.03
12.13
1,666,800
June 15, 2015
12.15
12.32
12.00
12.30
1,501,600
June 11, 2015
12.00
12.38
12.00
12.15
4,288,000
June 10, 2015
12.20
12.30
11.70
11.90
5,151,000
June 09, 2015
12.30
12.45
12.05
12.13
6,597,000
June 08, 2015
12.40
12.70
12.25
12.47
5,077,600
June 05, 2015
12.30
12.50
12.28
12.32
3,262,600
June 04, 2015
12.70
12.70
12.30
12.30
5,943,600
June 03, 2015
12.35
12.82
12.20
12.65
7,243,000
June 02, 2015
11.70
12.32
11.70
12.30
9,369,600
June 01, 2015
11.68
11.68
11.25
11.53
2,683,600
May 29, 2015
11.35
11.75
11.18
11.35
9,791,400
May 28, 2015
11.50
11.75
11.22
11.30
5,076,800
May 27, 2015
12.10
12.10
11.28
11.50
5,989,400
May 26, 2015
12.28
12.43
11.90
12.10
9,692,200
May 25, 2015
12.60
12.60
12.20
12.35
8,722,600
May 22, 2015
12.60
12.85
12.60
12.68
3,846,800
May 21, 2015
12.97
12.97
12.55
12.60
13,880,200
May 20, 2015
12.55
13.10
12.30
13.00
15,301,400
May 19, 2015
13.47
13.53
13.25
13.25
2,210,000
May 18, 2015
13.63
13.78
13.25
13.47
4,923,000
May 15, 2015
13.88
13.88
13.30
13.63
4,924,800
May 14, 2015
13.90
14.00
13.75
13.88
8,033,800
May 13, 2015
13.45
14.10
13.45
14.00
12,835,800
May 12, 2015
13.28
13.57
13.22
13.53
6,448,400
May 11, 2015
13.35
13.50
13.00
13.25
8,237,000
May 08, 2015
13.45
13.68
13.22
13.35
10,691,800
May 07, 2015
13.03
13.85
12.75
13.43
22,920,200
May 06, 2015
12.35
13.45
12.35
13.30
28,467,800
May 05, 2015
11.82
12.25
11.82
12.10
16,075,600
May 04, 2015
11.50
11.80
11.50
11.65
24,315,800
April 30, 2015
11.70
11.70
11.20
11.38
21,007,800
April 29, 2015
12.03
12.03
11.68
11.72
8,081,200
April 28, 2015
11.53
12.25
11.40
12.05
15,656,800
April 27, 2015
10.50
11.65
10.50
11.50
23,695,400
April 24, 2015
10.43
10.50
10.32
10.40
1,315,600
April 23, 2015
10.43
10.50
10.18
10.40
2,636,000
April 22, 2015
10.13
10.40
9.78
10.40
8,023,200
April 21, 2015
10.15
10.25
9.98
10.05
6,422,200
April 20, 2015
9.65
10.00
9.57
10.00
13,072,800
April 17, 2015
9.88
10.07
9.60
9.60
9,260,800
April 16, 2015
9.69
10.10
9.59
9.85
29,789,800
April 15, 2015
10.95
10.95
9.48
9.50
41,013,800
April 14, 2015
11.75
11.75
11.00
11.00
13,695,200
April 13, 2015
11.70
11.88
11.60
11.75
7,142,000
April 10, 2015
11.57
11.70
11.50
11.63
8,991,200
April 08, 2015
11.95
12.03
11.82
11.95
18,717,400
April 07, 2015
12.05
12.18
11.93
11.97
15,911,400
April 06, 2015
11.90
11.97
11.65
11.93
13,731,000
April 01, 2015
11.90
12.28
11.50
11.75
21,646,400
March 31, 2015
13.35
13.35
11.75
12.00
39,733,800
March 30, 2015
14.30
14.30
13.38
13.40
32,736,600
March 27, 2015
14.00
14.38
13.95
14.07
25,689,400
March 26, 2015
13.70
14.13
13.70
13.97
9,446,000
March 25, 2015
14.13
14.18
13.72
13.72
5,055,600
March 24, 2015
14.07
14.25
14.07
14.13
9,042,400
March 23, 2015
14.00
14.22
14.00
14.07
4,000,200
March 20, 2015
13.97
13.97
13.63
13.75
4,673,600
March 19, 2015
13.93
14.10
13.80
14.00
12,380,200
March 18, 2015
13.50
13.95
13.50
13.95
7,796,800
March 17, 2015
13.88
13.88
13.50
13.50
4,768,600
March 16, 2015
13.85
13.97
13.53
13.60
5,406,600
March 13, 2015
13.88
14.07
13.85
14.00
4,682,200
March 12, 2015
13.97
14.13
13.80
13.88
5,998,200
March 11, 2015
14.10
14.10
13.78
13.95
7,932,400
March 10, 2015
14.30
14.32
14.10
14.15
7,042,400
March 09, 2015
14.35
14.40
14.25
14.38
9,551,600
March 06, 2015
14.25
14.50
14.20
14.38
15,810,400
March 05, 2015
14.35
14.38
14.10
14.20
12,247,800
March 04, 2015
14.28
14.50
14.10
14.32
8,309,600
March 03, 2015
14.68
14.82
14.32
14.32
5,569,200
March 02, 2015
14.38
14.85
14.38
14.70
11,863,000
February 27, 2015
14.20
14.50
14.20
14.50
6,308,800
February 26, 2015
14.50
14.50
14.20
14.25
4,109,400
February 25, 2015
13.80
14.65
13.80
14.50
18,134,200
February 24, 2015
13.63
13.95
13.43
13.80
8,461,000
February 23, 2015
13.35
13.50
13.30
13.38
6,548,000
February 20, 2015
13.43
13.72
13.25
13.35
6,531,600
February 18, 2015
13.97
14.00
13.40
13.47
11,829,000
February 17, 2015
14.00
14.07
13.90
13.97
7,331,200
February 16, 2015
14.00
14.05
13.75
13.95
1,867,400
February 13, 2015
14.05
14.20
13.95
14.00
8,146,600
February 12, 2015
14.28
14.28
13.85
13.85
4,397,400
February 11, 2015
14.20
14.32
14.07
14.25
7,264,200
February 10, 2015
14.35
14.47
14.05
14.20
3,424,000
February 09, 2015
14.15
14.65
14.05
14.47
9,012,800
February 06, 2015
13.75
14.40
13.75
14.03
9,332,000
February 05, 2015
13.70
13.85
13.63
13.75
4,797,400
February 04, 2015
13.88
13.90
13.65
13.72
7,018,000
February 03, 2015
13.70
13.88
13.45
13.88
6,453,600
February 02, 2015
13.50
13.97
13.32
13.45
6,466,800
January 30, 2015
13.50
13.75
13.50
13.63
5,044,400
January 29, 2015
13.53
14.00
13.28
13.50
12,005,400
January 28, 2015
13.53
13.80
13.47
13.53
9,927,200
January 27, 2015
13.95
14.18
13.40
13.53
16,540,200
January 26, 2015
14.55
14.55
13.95
13.95
9,084,200
January 23, 2015
14.35
14.60
14.18
14.50
7,239,200
January 22, 2015
14.13
14.35
14.00
14.03
9,041,800
January 21, 2015
14.63
14.90
14.00
14.05
14,467,200
January 20, 2015
15.60
15.60
14.50
14.50
18,401,600
January 19, 2015
15.78
15.85
15.20
15.60
8,990,000
January 14, 2015
16.13
16.43
15.68
15.78
10,388,000
January 13, 2015
15.63
16.35
15.63
16.02
10,153,800
January 12, 2015
15.97
15.97
15.53
15.63
1,316,600
January 09, 2015
15.90
16.02
15.60
15.65
6,961,400
January 08, 2015
15.97
16.10
15.65
15.85
7,813,000
January 07, 2015
16.18
16.18
15.85
15.97
14,207,000
January 06, 2015
16.10
16.13
15.83
16.02
20,738,700
January 05, 2015
15.77
16.40
15.77
16.15
8,397,900
DateOpenHigh
Low
Close
Volume
December 29, 2016
7.80
7.98
7.70
7.98
2,367,900
December 28, 2016
7.70
7.84
7.69
7.82
838,800
December 27, 2016
7.70
7.80
7.48
7.80
3,154,600
December 23, 2016
7.77
7.80
7.46
7.80
4,939,600
December 22, 2016
7.95
7.95
7.64
7.77
2,007,900
December 21, 2016
7.85
8.00
7.82
7.95
2,132,500
December 20, 2016
8.04
8.04
7.84
7.87
4,004,300
December 19, 2016
8.17
8.20
7.85
8.14
3,520,700
December 16, 2016
8.09
8.18
7.80
8.14
2,792,400
December 15, 2016
8.25
8.25
7.93
8.02
1,020,600
December 14, 2016
8.00
8.30
7.90
8.30
7,092,400
December 13, 2016
7.90
7.98
7.64
7.93
6,476,500
December 12, 2016
7.76
8.05
7.74
7.90
3,441,800
December 09, 2016
7.94
7.94
7.70
7.80
4,544,700
December 08, 2016
8.10
8.18
7.94
7.95
4,270,400
December 07, 2016
8.14
8.14
8.00
8.05
1,067,500
December 06, 2016
8.15
8.20
8.03
8.15
2,593,800
December 05, 2016
7.89
8.15
7.89
8.15
7,837,500
December 02, 2016
8.28
8.28
7.90
7.90
7,367,000
December 01, 2016
8.16
8.30
7.91
8.30
7,581,600
November 29, 2016
8.60
8.60
8.26
8.26
2,172,300
November 28, 2016
8.60
8.80
8.59
8.60
2,284,300
November 25, 2016
8.78
8.85
8.55
8.64
4,113,900
November 24, 2016
8.47
8.79
8.45
8.75
7,634,200
November 23, 2016
8.40
8.52
8.15
8.47
5,988,400
November 22, 2016
8.27
8.60
8.18
8.32
12,335,000
November 21, 2016
8.10
8.35
7.85
8.25
7,107,400
November 18, 2016
8.30
8.34
8.10
8.19
3,846,300
November 17, 2016
8.22
8.38
8.02
8.34
5,940,100
November 16, 2016
8.18
8.26
7.94
8.26
5,978,100
November 15, 2016
7.85
8.20
7.85
8.18
19,936,900
November 14, 2016
7.69
7.90
7.45
7.85
7,267,700
November 11, 2016
7.81
8.00
7.66
7.73
7,416,300
November 10, 2016
7.72
7.99
7.70
7.80
19,606,900
November 09, 2016
7.55
7.80
7.14
7.48
16,308,400
November 08, 2016
7.25
7.65
7.25
7.53
25,122,200
November 07, 2016
6.94
7.15
6.83
7.09
5,913,700
November 04, 2016
6.88
6.99
6.82
6.94
2,167,200
November 03, 2016
6.80
6.97
6.72
6.88
2,711,300
November 02, 2016
6.84
6.86
6.70
6.85
2,393,200
October 28, 2016
6.90
6.94
6.75
6.83
2,222,200
October 27, 2016
6.90
6.98
6.75
6.97
4,156,900
October 26, 2016
6.87
7.05
6.80
6.90
8,496,200
October 25, 2016
6.77
6.99
6.77
6.88
11,475,200
October 24, 2016
6.78
6.85
6.58
6.77
10,025,000
October 21, 2016
7.40
7.42
6.87
6.87
52,513,200
October 20, 2016
7.34
7.40
7.25
7.40
914,100
October 14, 2016
6.80
7.09
6.80
7.03
2,703,100
October 13, 2016
7.01
7.01
6.68
6.95
6,760,700
October 12, 2016
7.30
7.30
6.94
7.01
5,886,500
October 11, 2016
7.23
7.46
7.23
7.29
4,217,900
October 10, 2016
7.08
7.34
7.05
7.19
3,450,000
October 07, 2016
7.16
7.16
7.04
7.08
13,665,300
October 06, 2016
7.22
7.32
7.17
7.17
4,287,900
October 05, 2016
7.50
7.50
7.21
7.25
11,492,700
October 04, 2016
7.55
7.84
7.46
7.54
22,666,900
October 03, 2016
7.30
7.64
7.30
7.55
16,854,000
September 30, 2016
7.44
7.50
7.19
7.20
11,814,800
September 29, 2016
7.02
7.59
7.01
7.43
31,013,800
September 28, 2016
6.79
7.05
6.74
6.98
31,016,300
September 27, 2016
6.52
7.02
6.46
6.78
23,142,900
September 26, 2016
7.02
7.19
6.60
6.60
17,381,600
September 23, 2016
6.63
6.98
6.51
6.94
20,152,600
September 22, 2016
6.41
6.63
6.35
6.51
13,649,500
September 21, 2016
6.50
6.52
6.37
6.38
7,788,100
September 20, 2016
6.38
6.55
6.37
6.38
2,965,600
September 19, 2016
6.35
6.42
6.30
6.38
2,751,500
September 16, 2016
6.68
6.68
6.25
6.42
7,852,300
September 15, 2016
6.85
6.85
6.63
6.69
3,147,200
September 14, 2016
7.00
7.00
6.62
6.85
5,679,600
September 13, 2016
6.78
7.00
6.51
7.00
8,572,400
September 09, 2016
6.57
6.86
6.38
6.85
13,690,400
September 08, 2016
6.40
6.60
6.14
6.56
6,450,700
September 07, 2016
6.44
6.59
6.37
6.40
2,891,200
September 06, 2016
6.41
6.66
6.41
6.41
8,357,000
September 05, 2016
6.31
6.52
6.28
6.40
4,304,800
September 02, 2016
6.29
6.55
6.24
6.31
10,292,200
September 01, 2016
6.24
6.36
6.23
6.26
8,999,400
August 31, 2016
6.73
6.95
6.23
6.23
17,300,300
August 30, 2016
6.39
6.72
6.29
6.72
20,280,300
August 26, 2016
6.35
6.49
6.26
6.40
11,248,500
August 25, 2016
6.20
6.45
6.07
6.38
9,519,100
August 24, 2016
6.21
6.52
6.10
6.31
30,437,100
August 23, 2016
5.88
6.24
5.85
6.24
24,545,800
August 22, 2016
5.74
5.92
5.65
5.90
10,057,300
August 19, 2016
5.70
5.86
5.60
5.74
9,706,000
August 18, 2016
5.36
5.70
5.34
5.70
4,319,600
August 17, 2016
5.42
5.42
5.29
5.36
1,846,700
August 16, 2016
5.28
5.48
5.28
5.40
1,068,000
August 15, 2016
5.26
5.31
5.04
5.27
4,786,100
August 12, 2016
5.50
5.50
5.15
5.28
7,877,600
August 11, 2016
5.60
5.61
5.50
5.50
4,656,100
August 10, 2016
5.67
5.71
5.55
5.60
4,604,400
August 09, 2016
5.63
5.73
5.61
5.67
2,880,200
August 08, 2016
5.42
5.61
5.40
5.61
4,928,400
August 05, 2016
5.51
5.55
5.39
5.45
6,787,500
August 04, 2016
5.51
5.67
5.49
5.63
3,998,100
August 03, 2016
5.74
5.75
5.48
5.53
3,951,300
August 02, 2016
5.80
5.95
5.70
5.74
7,750,400
August 01, 2016
5.70
5.79
5.68
5.79
6,287,300
July 29, 2016
5.75
5.82
5.69
5.72
4,558,800
July 28, 2016
5.52
5.72
5.52
5.70
4,167,200
July 27, 2016
5.60
5.60
5.50
5.52
1,257,800
July 26, 2016
5.51
5.67
5.40
5.64
6,082,500
July 25, 2016
5.70
5.70
5.46
5.55
8,150,000
July 22, 2016
5.79
5.91
5.68
5.70
10,821,700
July 21, 2016
5.40
5.87
5.35
5.73
26,934,200
July 20, 2016
6.06
6.15
5.80
5.80
12,604,400
July 19, 2016
6.26
6.40
5.96
6.05
15,287,000
July 18, 2016
6.09
6.26
5.93
6.20
17,668,600
July 15, 2016
5.80
6.09
5.78
6.09
27,458,000
July 14, 2016
5.74
5.87
5.66
5.79
5,913,100
July 13, 2016
5.79
5.88
5.69
5.74
27,221,500
July 12, 2016
5.55
5.60
5.40
5.55
5,452,200
July 11, 2016
5.55
5.67
5.51
5.55
5,121,000
July 08, 2016
5.64
5.67
5.41
5.53
3,700,900
July 07, 2016
5.61
5.80
5.52
5.67
12,286,100
July 05, 2016
5.55
5.59
5.34
5.50
9,906,600
July 04, 2016
5.30
5.60
5.30
5.51
22,098,100
July 01, 2016
5.05
5.15
5.01
5.03
1,509,400
June 30, 2016
5.20
5.25
4.99
5.00
5,037,100
June 29, 2016
5.01
5.18
5.01
5.10
7,391,000
June 28, 2016
4.94
5.00
4.80
4.91
2,113,000
June 27, 2016
4.81
4.97
4.65
4.94
2,724,000
June 24, 2016
5.10
5.14
4.76
4.88
10,799,000
June 23, 2016
4.78
5.13
4.69
5.13
9,469,000
June 22, 2016
4.75
4.85
4.50
4.80
10,254,500
June 21, 2016
5.33
5.40
4.85
5.03
18,649,000
June 20, 2016
5.05
5.33
5.05
5.33
13,143,000
June 17, 2016
4.95
5.04
4.82
4.99
6,047,000
June 16, 2016
4.90
5.04
4.82
4.95
10,863,000
June 15, 2016
4.70
4.90
4.67
4.86
1,576,000
June 14, 2016
4.79
4.79
4.63
4.75
4,422,000
June 13, 2016
4.80
4.87
4.60
4.82
3,416,000
June 10, 2016
4.94
4.95
4.80
4.87
5,502,000
June 09, 2016
4.77
4.94
4.73
4.93
12,899,000
June 08, 2016
4.65
4.74
4.50
4.57
6,042,000
June 07, 2016
4.23
4.59
4.23
4.59
9,513,000
June 06, 2016
4.19
4.25
4.08
4.20
5,947,000
June 03, 2016
4.17
4.29
4.14
4.20
4,174,000
June 02, 2016
4.22
4.30
4.08
4.20
9,961,000
June 01, 2016
4.23
4.33
4.22
4.22
5,024,000
May 31, 2016
4.60
4.60
4.22
4.22
8,809,000
May 30, 2016
4.53
4.54
4.38
4.50
3,526,000
May 27, 2016
4.41
4.50
4.36
4.48
6,526,000
May 26, 2016
4.70
4.71
4.31
4.33
19,097,000
May 25, 2016
4.71
4.74
4.66
4.70
3,520,000
May 24, 2016
4.98
4.98
4.64
4.72
10,570,000
May 23, 2016
4.89
5.00
4.89
4.98
867,000
May 20, 2016
5.05
5.05
4.85
4.89
4,474,000
May 19, 2016
5.08
5.08
4.88
4.98
3,481,100
May 18, 2016
5.00
5.15
4.99
5.08
3,023,000
May 17, 2016
5.03
5.10
4.98
4.99
3,880,400
May 16, 2016
5.05
5.05
4.95
5.00
4,119,700
May 13, 2016
5.07
5.07
4.91
5.00
6,483,300
May 12, 2016
5.20
5.20
5.00
5.08
2,208,300
May 11, 2016
5.24
5.33
5.12
5.26
2,462,900
May 10, 2016
5.00
5.25
4.77
5.24
3,942,600
May 06, 2016
5.04
5.10
4.90
5.03
4,453,700
May 05, 2016
5.31
5.31
5.07
5.18
2,537,300
May 04, 2016
5.35
5.45
5.26
5.31
2,154,700
May 03, 2016
5.28
5.50
5.11
5.50
4,211,100
May 02, 2016
5.36
5.57
5.17
5.27
2,591,700
April 29, 2016
5.24
5.46
5.23
5.32
2,409,700
April 28, 2016
5.18
5.38
5.16
5.21
1,994,200
April 27, 2016
5.50
5.50
5.11
5.18
4,754,200
April 26, 2016
5.60
5.65
5.45
5.49
1,796,900
April 25, 2016
5.54
5.65
5.30
5.60
3,405,600
April 22, 2016
5.80
5.80
5.47
5.53
6,316,600
April 21, 2016
5.65
5.85
5.52
5.80
21,064,600
April 20, 2016
5.22
5.62
5.22
5.57
14,828,000
April 19, 2016
5.17
5.37
5.07
5.15
3,523,200
April 18, 2016
5.15
5.15
4.99
5.14
2,380,700
April 15, 2016
5.30
5.32
5.06
5.15
2,795,600
April 14, 2016
5.33
5.55
5.28
5.28
5,455,300
April 13, 2016
5.35
5.45
5.30
5.33
2,828,300
April 12, 2016
5.26
5.26
5.10
5.19
1,888,100
April 11, 2016
5.09
5.24
4.96
5.24
2,510,000
April 08, 2016
4.95
5.00
4.85
4.98
2,600,000
April 07, 2016
4.76
5.00
4.76
4.97
1,528,000
April 06, 2016
4.97
4.97
4.72
4.74
3,721,000
April 05, 2016
5.19
5.19
4.92
4.98
5,435,200
April 04, 2016
5.10
5.20
5.01
5.19
1,617,600
April 01, 2016
5.27
5.35
5.07
5.09
3,868,500
March 31, 2016
5.50
5.50
5.26
5.26
4,971,000
March 30, 2016
5.44
5.59
5.41
5.49
2,932,600
March 29, 2016
5.48
5.51
5.41
5.46
7,465,600
March 21, 2016
5.69
5.71
5.48
5.58
3,895,800
March 18, 2016
5.59
5.71
5.55
5.63
6,663,500
March 17, 2016
5.44
5.61
5.44
5.50
3,831,000
March 16, 2016
5.58
5.58
5.38
5.42
8,267,000
March 15, 2016
5.84
5.93
5.64
5.68
7,713,000
March 14, 2016
5.80
5.93
5.80
5.85
8,299,000
March 11, 2016
5.75
5.75
5.65
5.70
3,345,000
March 10, 2016
5.69
5.84
5.66
5.66
6,031,500
March 09, 2016
5.65
5.72
5.53
5.64
7,001,900
March 08, 2016
6.00
6.07
5.76
5.85
9,042,200
March 07, 2016
6.00
6.09
5.69
5.70
8,350,400
March 04, 2016
6.00
6.05
5.68
5.68
8,206,100
March 03, 2016
5.85
5.98
5.70
5.75
7,469,000
March 02, 2016
5.16
5.70
5.16
5.70
18,526,100
March 01, 2016
5.00
5.15
5.00
5.10
7,900,000
February 29, 2016
5.10
5.24
4.92
4.99
9,490,000
February 26, 2016
4.96
5.10
4.96
5.03
2,485,000
February 24, 2016
4.99
5.10
4.89
4.97
2,573,000
February 23, 2016
5.08
5.22
4.98
4.98
6,247,000
February 22, 2016
4.96
5.11
4.92
4.94
2,380,000
February 19, 2016
5.05
5.10
4.88
4.97
11,329,600
February 18, 2016
5.22
5.30
5.10
5.15
10,285,700
February 17, 2016
4.85
5.20
4.81
5.08
30,991,000
February 16, 2016
4.90
4.91
4.66
4.76
7,938,000
February 15, 2016
4.43
4.72
4.43
4.66
10,515,000
February 12, 2016
4.68
4.68
4.23
4.30
21,056,000
February 11, 2016
4.79
4.82
4.62
4.79
5,650,000
February 10, 2016
4.89
4.89
4.74
4.80
3,656,000
February 05, 2016
5.21
5.30
5.00
5.05
17,489,000
February 04, 2016
4.82
5.20
4.79
5.09
23,749,000
February 03, 2016
4.53
4.79
4.45
4.59
17,748,000
February 02, 2016
4.33
4.70
4.20
4.53
7,320,000
February 01, 2016
4.30
4.39
4.20
4.33
9,214,000
January 29, 2016
4.29
4.39
4.08
4.10
13,078,000
January 28, 2016
3.86
4.32
3.86
4.16
31,553,000
January 26, 2016
3.65
3.68
3.30
3.40
11,256,000
January 25, 2016
3.65
3.82
3.60
3.70
4,309,000
January 22, 2016
3.57
3.70
3.50
3.55
6,132,000
January 21, 2016
3.74
3.77
3.52
3.55
4,433,000
January 20, 2016
4.01
4.03
3.69
3.75
5,248,000
January 19, 2016
4.00
4.22
3.98
4.00
6,660,000
January 18, 2016
4.09
4.09
3.81
3.94
6,171,000
January 15, 2016
4.40
4.40
4.15
4.15
2,297,000
January 14, 2016
4.41
4.42
4.29
4.33
2,734,000
January 13, 2016
4.39
4.50
4.35
4.40
2,633,000
January 12, 2016
4.44
4.61
4.30
4.38
4,866,000
January 11, 2016
4.92
4.92
4.45
4.46
2,897,000
January 08, 2016
4.80
4.90
4.59
4.86
5,086,000
January 07, 2016
5.28
5.28
4.80
4.80
6,881,300
January 06, 2016
5.75
5.75
5.28
5.30
3,963,300
January 05, 2016
5.90
5.91
5.73
5.74
2,353,300
DateOpenHigh
Low
Close
Volume
December 29, 2017
6.34
6.38
6.32
6.33
1,065,300
December 28, 2017
6.36
6.39
6.30
6.34
1,932,900
December 27, 2017
6.22
6.36
6.18
6.34
572,100
December 22, 2017
6.20
6.26
6.20
6.22
131,800
December 21, 2017
6.16
6.22
6.12
6.22
1,331,500
December 20, 2017
6.15
6.22
6.12
6.14
124,400
December 19, 2017
6.24
6.26
6.07
6.11
1,507,300
December 18, 2017
6.25
6.28
6.23
6.24
266,500
December 15, 2017
6.33
6.47
6.10
6.16
3,675,200
December 14, 2017
6.40
6.40
6.30
6.36
245,800
December 13, 2017
6.42
6.42
6.30
6.37
1,050,100
December 12, 2017
6.40
6.45
6.38
6.42
840,700
December 11, 2017
6.17
6.36
6.17
6.36
673,600
December 08, 2017
6.24
6.26
6.15
6.22
564,200
December 07, 2017
6.01
6.20
6.00
6.20
1,647,700
December 06, 2017
6.16
6.16
5.94
5.98
3,757,200
December 05, 2017
6.13
6.17
6.10
6.16
667,400
December 04, 2017
6.15
6.22
6.09
6.13
990,000
December 01, 2017
6.10
6.20
6.09
6.13
1,639,100
November 29, 2017
6.09
6.16
6.03
6.10
3,249,400
November 28, 2017
6.40
6.40
6.08
6.09
10,293,000
November 27, 2017
6.59
6.59
6.50
6.50
2,534,300
November 24, 2017
6.67
6.67
6.54
6.61
4,909,600
November 23, 2017
6.80
6.82
6.67
6.67
3,533,800
November 22, 2017
6.87
6.87
6.71
6.72
1,916,800
November 21, 2017
7.00
7.00
6.71
6.78
2,569,200
November 20, 2017
6.82
7.03
6.80
6.97
1,310,700
November 17, 2017
6.79
6.88
6.79
6.82
953,100
November 16, 2017
6.85
6.93
6.77
6.78
2,104,100
November 15, 2017
6.80
6.94
6.75
6.85
1,913,400
November 14, 2017
7.02
7.20
6.99
7.00
3,052,400
November 13, 2017
6.99
7.00
6.81
6.93
1,767,200
November 10, 2017
7.07
7.10
6.95
7.01
5,480,400
November 09, 2017
7.16
7.16
7.00
7.07
4,093,800
November 08, 2017
7.31
7.32
7.06
7.12
7,570,800
November 07, 2017
7.58
7.78
7.17
7.17
13,228,300
November 06, 2017
7.48
7.54
7.38
7.39
8,475,300
November 03, 2017
7.46
7.58
7.38
7.40
17,219,300
November 02, 2017
7.10
7.45
7.10
7.34
24,707,800
October 30, 2017
6.78
7.04
6.78
7.00
3,990,600
October 27, 2017
6.75
6.84
6.71
6.78
1,329,800
October 26, 2017
6.87
6.87
6.72
6.74
2,326,000
October 25, 2017
6.83
7.11
6.80
6.80
8,369,100
October 24, 2017
6.78
6.79
6.68
6.77
1,136,200
October 23, 2017
6.68
6.83
6.66
6.67
5,350,900
October 20, 2017
6.80
6.90
6.66
6.66
6,935,600
October 19, 2017
6.89
6.89
6.74
6.82
938,400
October 18, 2017
6.92
7.01
6.82
6.89
2,680,900
October 17, 2017
7.10
7.21
6.89
6.90
9,516,900
October 13, 2017
6.91
7.03
6.90
7.03
3,897,700
October 12, 2017
6.78
6.90
6.68
6.88
1,865,400
October 11, 2017
6.89
6.93
6.65
6.68
2,886,200
October 10, 2017
7.07
7.23
6.80
6.80
8,672,300
October 09, 2017
7.05
7.05
6.92
6.98
1,004,900
October 06, 2017
6.99
7.06
6.95
7.00
864,200
October 05, 2017
6.88
7.00
6.85
6.94
1,091,100
October 04, 2017
6.78
7.07
6.71
6.81
5,977,900
October 03, 2017
6.83
6.90
6.58
6.62
2,027,800
October 02, 2017
6.63
6.86
6.63
6.81
2,133,500
September 29, 2017
6.56
6.76
6.54
6.60
7,185,300
September 28, 2017
6.87
6.87
6.54
6.55
5,507,900
September 27, 2017
6.85
7.09
6.84
6.90
3,032,200
September 26, 2017
6.96
7.14
6.82
6.89
3,818,600
September 25, 2017
7.15
7.31
6.96
6.97
8,252,100
September 22, 2017
7.60
7.60
7.12
7.19
15,326,400
September 21, 2017
7.77
7.77
7.66
7.74
2,451,100
September 20, 2017
7.77
7.85
7.58
7.80
2,158,700
September 19, 2017
7.87
7.87
7.58
7.58
5,365,000
September 18, 2017
7.60
7.87
7.48
7.87
4,787,000
September 15, 2017
7.64
7.73
7.46
7.73
4,225,500
September 14, 2017
7.74
7.79
7.50
7.65
9,444,400
September 13, 2017
7.70
8.02
7.70
7.94
7,196,200
September 11, 2017
7.75
7.75
7.54
7.60
4,717,200
September 08, 2017
7.97
8.17
7.85
7.98
14,143,700
September 07, 2017
7.59
7.97
7.56
7.95
8,569,800
September 06, 2017
7.90
7.90
7.60
7.60
6,058,400
September 05, 2017
7.70
8.06
7.70
7.99
16,098,000
September 04, 2017
7.50
7.81
7.41
7.65
25,202,300
August 31, 2017
7.20
7.49
7.20
7.22
10,415,700
August 30, 2017
7.10
7.35
7.09
7.20
4,886,000
August 29, 2017
7.32
7.40
7.04
7.17
5,663,300
August 25, 2017
7.10
7.30
7.10
7.30
17,735,500
August 24, 2017
6.95
7.19
6.85
7.09
24,586,100
August 23, 2017
6.58
6.97
6.57
6.89
30,542,900
August 22, 2017
6.29
6.58
6.25
6.49
17,618,700
August 18, 2017
5.93
6.09
5.90
6.08
5,987,000
August 17, 2017
5.75
5.95
5.75
5.90
13,948,300
August 16, 2017
5.77
5.89
5.72
5.73
4,114,200
August 15, 2017
5.70
5.85
5.69
5.71
3,150,500
August 14, 2017
5.75
5.75
5.58
5.60
1,818,000
August 11, 2017
5.76
5.84
5.56
5.70
3,120,300
August 10, 2017
6.41
6.43
5.75
5.75
14,117,300
August 09, 2017
6.33
6.49
6.21
6.32
2,803,300
August 08, 2017
6.45
6.45
6.31
6.31
1,466,700
August 07, 2017
6.29
6.47
6.29
6.40
4,174,000
August 04, 2017
6.10
6.34
6.05
6.20
5,685,400
August 03, 2017
6.17
6.18
6.01
6.15
895,500
August 02, 2017
6.10
6.18
6.07
6.16
1,709,600
August 01, 2017
6.00
6.10
5.94
6.10
1,356,900
July 31, 2017
5.98
6.10
5.95
6.00
2,324,000
July 28, 2017
6.00
6.00
5.96
5.98
2,323,800
July 27, 2017
6.00
6.08
5.90
6.00
4,629,700
July 26, 2017
6.00
6.04
5.94
5.98
7,547,800
July 25, 2017
6.39
6.39
5.85
5.89
27,188,900
July 24, 2017
6.50
6.50
6.36
6.41
1,176,400
July 21, 2017
6.40
6.49
6.34
6.49
1,079,500
July 20, 2017
6.58
6.70
6.35
6.45
7,628,300
July 19, 2017
6.50
6.65
6.50
6.59
6,427,200
July 18, 2017
6.50
6.66
6.50
6.50
13,887,000
July 17, 2017
6.42
6.63
6.38
6.50
11,458,500
July 14, 2017
6.25
6.35
6.25
6.33
1,756,100
July 13, 2017
6.39
6.55
6.20
6.20
5,265,700
July 12, 2017
6.27
6.39
6.27
6.39
4,122,800
July 11, 2017
6.33
6.33
6.20
6.27
1,687,600
July 10, 2017
6.30
6.39
6.29
6.33
2,062,700
July 07, 2017
6.59
6.73
6.30
6.30
6,292,900
July 06, 2017
6.60
6.70
6.57
6.57
2,959,400
July 05, 2017
6.56
6.70
6.47
6.70
4,579,700
July 04, 2017
6.71
6.88
6.60
6.60
6,189,000
July 03, 2017
6.40
6.95
6.40
6.73
17,533,800
June 30, 2017
6.35
6.40
6.26
6.40
1,998,500
June 29, 2017
6.46
6.56
6.31
6.31
2,468,900
June 28, 2017
6.30
6.65
6.30
6.50
16,129,800
June 27, 2017
6.24
6.37
6.14
6.37
8,728,400
June 23, 2017
6.17
6.25
6.17
6.25
691,700
June 22, 2017
6.15
6.23
6.15
6.23
823,600
June 21, 2017
6.17
6.29
6.15
6.15
2,138,400
June 20, 2017
6.20
6.21
6.15
6.21
1,014,800
June 19, 2017
6.13
6.20
6.12
6.20
899,700
June 16, 2017
6.17
6.18
6.13
6.14
2,008,400
June 15, 2017
6.17
6.19
6.10
6.17
1,537,100
June 14, 2017
6.18
6.19
6.15
6.17
428,300
June 13, 2017
6.22
6.22
6.13
6.14
23,572,200
June 09, 2017
6.18
6.20
6.13
6.20
654,700
June 08, 2017
6.15
6.18
6.14
6.18
1,816,900
June 07, 2017
6.12
6.18
6.08
6.18
3,000,300
June 06, 2017
6.24
6.24
6.06
6.19
1,725,100
June 05, 2017
6.22
6.22
6.10
6.20
1,002,800
June 02, 2017
6.12
6.20
6.05
6.20
1,557,700
June 01, 2017
6.30
6.32
6.06
6.08
4,032,400
May 31, 2017
6.15
6.30
6.13
6.30
1,875,000
May 30, 2017
6.30
6.30
6.09
6.24
1,552,900
May 29, 2017
6.38
6.38
6.16
6.24
2,152,400
May 26, 2017
6.52
6.55
6.28
6.39
1,947,200
May 25, 2017
6.31
6.53
6.25
6.53
2,784,300
May 24, 2017
6.25
6.38
6.10
6.38
911,800
May 23, 2017
6.26
6.39
6.15
6.36
4,160,300
May 22, 2017
6.16
6.26
6.08
6.26
964,200
May 19, 2017
6.11
6.17
6.07
6.16
1,374,700
May 18, 2017
6.23
6.23
6.00
6.13
4,671,100
May 17, 2017
6.19
6.28
6.09
6.23
3,573,000
May 16, 2017
6.17
6.22
6.09
6.18
2,808,800
May 15, 2017
6.18
6.20
6.10
6.17
2,281,400
May 12, 2017
6.04
6.31
6.00
6.05
35,610,800
May 11, 2017
6.01
6.08
5.97
6.00
11,585,300
May 10, 2017
6.27
6.39
6.01
6.01
7,611,300
May 09, 2017
6.45
6.45
6.23
6.25
4,456,600
May 08, 2017
6.50
6.60
6.40
6.45
2,919,800
May 05, 2017
6.66
6.75
6.50
6.50
4,566,200
May 04, 2017
6.73
6.88
6.55
6.66
8,353,600
May 03, 2017
6.70
7.18
6.50
6.71
30,307,400
May 02, 2017
6.27
6.68
6.27
6.64
9,985,400
April 27, 2017
6.31
6.32
6.20
6.25
3,746,100
April 26, 2017
6.20
6.34
6.18
6.23
1,394,000
April 25, 2017
6.10
6.24
6.10
6.20
2,660,800
April 24, 2017
6.12
6.14
6.10
6.11
1,334,200
April 21, 2017
6.11
6.13
6.10
6.12
2,442,900
April 20, 2017
6.10
6.15
6.10
6.11
1,362,600
April 19, 2017
6.16
6.18
6.11
6.11
2,002,000
April 18, 2017
6.12
6.20
6.12
6.16
2,065,000
April 17, 2017
6.11
6.20
6.11
6.16
3,782,700
April 12, 2017
6.12
6.21
6.11
6.12
1,675,100
April 11, 2017
6.15
6.28
6.12
6.14
4,465,400
April 10, 2017
6.15
6.25
6.13
6.16
2,328,800
April 07, 2017
6.11
6.28
6.04
6.17
7,037,000
April 06, 2017
6.09
6.19
6.02
6.10
3,883,400
April 05, 2017
6.10
6.19
6.00
6.00
3,719,100
April 04, 2017
6.08
6.12
6.01
6.08
2,413,500
April 03, 2017
6.05
6.11
6.03
6.05
1,852,900
March 31, 2017
6.28
6.28
6.08
6.08
1,947,800
March 30, 2017
6.19
6.35
6.19
6.29
3,319,400
March 29, 2017
6.21
6.29
6.21
6.21
672,700
March 28, 2017
6.30
6.34
6.22
6.29
2,192,000
March 27, 2017
6.29
6.40
5.95
6.35
5,693,400
March 24, 2017
6.39
6.53
6.26
6.26
1,332,300
March 23, 2017
6.25
6.48
6.25
6.42
3,806,200
March 22, 2017
6.38
6.38
6.20
6.28
1,556,700
March 21, 2017
6.41
6.41
6.31
6.38
1,728,400
March 20, 2017
6.40
6.48
6.38
6.41
1,341,600
March 17, 2017
6.37
6.47
6.26
6.47
3,667,500
March 16, 2017
6.25
6.39
6.20
6.37
2,451,800
March 15, 2017
6.18
6.30
6.12
6.20
2,007,900
March 14, 2017
6.34
6.34
6.19
6.19
8,525,300
March 13, 2017
6.38
6.45
6.28
6.40
5,332,400
March 10, 2017
6.38
6.47
6.35
6.40
4,016,700
March 09, 2017
6.53
6.53
6.32
6.38
8,780,800
March 08, 2017
6.60
6.60
6.53
6.55
5,204,800
March 07, 2017
6.72
6.72
6.61
6.62
1,981,200
March 06, 2017
6.76
6.80
6.68
6.72
3,474,900
March 03, 2017
6.72
6.82
6.72
6.76
1,371,800
March 02, 2017
6.79
6.87
6.67
6.81
829,400
March 01, 2017
6.80
6.85
6.68
6.75
1,194,700
February 28, 2017
6.77
6.86
6.71
6.80
3,119,700
February 27, 2017
6.65
6.85
6.64
6.85
1,896,400
February 24, 2017
6.57
6.78
6.56
6.70
1,972,700
February 23, 2017
6.80
6.80
6.56
6.56
4,406,700
February 22, 2017
6.89
6.89
6.77
6.80
2,465,600
February 21, 2017
6.91
6.99
6.90
6.93
1,833,800
February 20, 2017
6.93
7.05
6.90
6.93
4,829,100
February 17, 2017
7.04
7.04
6.95
6.97
565,200
February 16, 2017
7.10
7.10
6.95
7.04
3,289,600
February 15, 2017
7.15
7.19
6.93
7.08
3,132,600
February 14, 2017
7.24
7.26
7.02
7.19
4,118,400
February 13, 2017
7.05
7.24
7.05
7.21
2,840,600
February 10, 2017
7.16
7.19
6.92
7.05
3,772,100
February 09, 2017
7.06
7.22
7.05
7.20
5,278,000
February 08, 2017
7.01
7.16
7.01
7.04
6,403,900
February 07, 2017
6.75
7.03
6.71
6.98
8,602,700
February 06, 2017
6.87
6.87
6.65
6.80
4,143,900
February 03, 2017
6.78
7.02
6.68
6.87
9,892,000
February 02, 2017
7.01
7.08
6.61
6.81
11,886,300
February 01, 2017
6.82
6.97
6.80
6.85
6,209,900
January 31, 2017
6.77
6.87
6.71
6.80
4,396,300
January 30, 2017
6.74
6.82
6.60
6.75
3,599,700
January 27, 2017
6.60
6.79
6.59
6.75
6,761,300
January 26, 2017
6.89
6.89
6.62
6.82
7,136,000
January 25, 2017
6.85
6.90
6.70
6.89
3,024,900
January 24, 2017
6.52
6.90
6.50
6.85
7,717,100
January 23, 2017
6.58
6.66
6.39
6.50
6,914,900
January 20, 2017
6.75
6.75
6.48
6.60
7,248,200
January 19, 2017
6.93
7.06
6.79
6.89
4,948,100
January 18, 2017
6.66
6.92
6.65
6.90
9,840,400
January 17, 2017
7.10
7.14
6.58
6.61
23,103,800
January 16, 2017
7.33
7.49
7.10
7.10
10,668,000
January 13, 2017
8.38
8.38
7.33
7.33
42,208,400
January 12, 2017
8.32
8.49
8.22
8.49
4,122,300
January 11, 2017
8.20
8.51
8.20
8.49
9,657,100
January 10, 2017
8.14
8.27
8.08
8.19
3,731,600
January 09, 2017
8.23
8.23
8.06
8.23
1,463,300
January 06, 2017
8.30
8.31
8.02
8.25
7,887,000
January 05, 2017
7.99
8.31
7.95
8.25
9,385,100
January 04, 2017
8.00
8.19
7.95
7.95
3,344,700
January 03, 2017
7.97
8.00
7.81
8.00
3,342,000
DateOpenHigh
Low
Close
Volume
December 28, 2018
2.25
2.25
2.19
2.20
2,794,000
December 27, 2018
2.16
2.25
2.16
2.19
1,257,000
December 26, 2018
2.20
2.20
2.14
2.16
9,363,000
December 21, 2018
2.15
2.21
2.15
2.20
4,320,000
December 20, 2018
2.19
2.25
2.13
2.15
6,249,000
December 19, 2018
2.06
2.21
2.06
2.20
3,882,000
December 18, 2018
2.09
2.14
2.06
2.09
5,283,000
December 17, 2018
2.16
2.16
2.09
2.09
11,739,000
December 14, 2018
2.18
2.25
2.16
2.16
875,000
December 13, 2018
2.26
2.28
2.18
2.20
1,203,000
December 12, 2018
2.16
2.23
2.16
2.21
3,641,000
December 11, 2018
2.10
2.17
2.10
2.15
3,064,000
December 10, 2018
2.22
2.22
2.09
2.10
13,047,000
December 07, 2018
2.29
2.29
2.22
2.23
5,672,000
December 06, 2018
2.39
2.40
2.30
2.30
4,973,000
December 05, 2018
2.36
2.41
2.32
2.36
5,656,000
December 04, 2018
2.27
2.43
2.26
2.34
7,755,000
December 03, 2018
2.31
2.33
2.25
2.26
8,573,000
November 29, 2018
2.32
2.33
2.21
2.22
40,293,000
November 28, 2018
2.27
2.37
2.24
2.28
22,340,000
November 27, 2018
2.14
2.24
2.10
2.20
15,442,000
November 26, 2018
2.04
2.13
2.03
2.11
10,962,000
November 23, 2018
1.98
2.03
1.98
2.03
9,413,000
November 22, 2018
1.98
2.05
1.93
1.97
8,689,000
November 21, 2018
1.99
1.99
1.92
1.94
2,475,000
November 20, 2018
2.04
2.05
1.89
1.94
14,114,000
November 19, 2018
2.29
2.29
1.94
2.04
21,454,000
November 16, 2018
2.37
2.37
2.29
2.30
4,184,000
November 15, 2018
2.37
2.37
2.33
2.34
1,283,000
November 14, 2018
2.38
2.38
2.35
2.37
2,297,000
November 13, 2018
2.36
2.40
2.31
2.37
22,516,000
November 12, 2018
2.59
2.60
2.36
2.36
6,129,000
November 09, 2018
2.63
2.65
2.58
2.59
5,097,000
November 08, 2018
2.64
2.64
2.54
2.63
1,749,000
November 07, 2018
2.60
2.68
2.56
2.64
1,202,000
November 06, 2018
2.59
2.62
2.56
2.57
1,534,000
November 05, 2018
2.61
2.61
2.53
2.56
916,000
October 31, 2018
2.57
2.60
2.54
2.54
802,000
October 30, 2018
2.62
2.64
2.57
2.58
1,527,000
October 29, 2018
2.65
2.65
2.60
2.60
14,458,000
October 26, 2018
2.60
2.64
2.59
2.64
588,000
October 25, 2018
2.71
2.71
2.60
2.61
755,000
October 24, 2018
2.71
2.74
2.66
2.72
764,000
October 23, 2018
2.72
2.76
2.70
2.71
877,000
October 22, 2018
2.72
2.73
2.68
2.71
896,000
October 19, 2018
2.80
2.80
2.67
2.74
1,366,000
October 18, 2018
2.51
3.00
2.51
2.80
7,924,000
October 17, 2018
4.48
4.58
4.45
4.58
1,898,000
October 16, 2018
4.46
4.48
4.40
4.40
1,028,000
October 15, 2018
4.29
4.43
4.29
4.41
734,000
October 12, 2018
4.25
4.35
4.24
4.31
742,000
October 11, 2018
4.40
4.40
4.22
4.27
534,000
October 10, 2018
4.27
4.47
4.27
4.42
291,000
October 09, 2018
4.30
4.40
4.27
4.31
611,000
October 08, 2018
4.30
4.36
4.21
4.33
271,000
October 05, 2018
4.26
4.30
4.20
4.23
355,000
October 04, 2018
4.30
4.31
4.25
4.26
730,000
October 03, 2018
4.35
4.35
4.30
4.32
298,000
October 02, 2018
4.30
4.39
4.30
4.35
449,000
October 01, 2018
4.38
4.42
4.31
4.32
630,000
September 28, 2018
4.40
4.40
4.37
4.38
964,000
September 27, 2018
4.40
4.40
4.30
4.40
301,000
September 26, 2018
4.55
4.59
4.41
4.43
219,000
September 21, 2018
4.40
4.55
4.32
4.32
1,666,000
September 20, 2018
4.44
4.45
4.40
4.40
450,000
September 19, 2018
4.49
4.50
4.45
4.46
240,000
September 18, 2018
4.60
4.70
4.48
4.49
341,000
September 17, 2018
4.62
4.65
4.45
4.60
446,000
September 14, 2018
4.70
4.72
4.61
4.66
442,000
September 13, 2018
4.40
4.80
4.40
4.79
1,144,000
September 12, 2018
4.50
4.58
4.41
4.43
1,913,000
September 11, 2018
4.86
4.86
4.47
4.48
2,181,000
September 10, 2018
4.93
4.94
4.80
4.86
539,000
September 07, 2018
4.81
4.90
4.72
4.85
1,249,000
September 06, 2018
5.10
5.10
4.80
4.82
2,343,900
September 05, 2018
5.40
5.41
5.23
5.25
6,797,100
September 04, 2018
5.40
5.60
5.34
5.35
3,292,400
September 03, 2018
5.41
5.48
5.38
5.38
2,661,500
August 31, 2018
5.47
5.56
5.33
5.43
2,476,900
August 30, 2018
5.51
5.64
5.45
5.45
3,096,600
August 29, 2018
5.38
5.75
5.38
5.50
14,094,300
August 28, 2018
4.72
5.30
4.72
5.30
12,527,000
August 24, 2018
4.68
4.72
4.61
4.70
2,491,000
August 23, 2018
4.66
4.77
4.63
4.72
980,000
August 22, 2018
4.65
4.75
4.59
4.66
948,000
August 20, 2018
4.77
4.83
4.60
4.60
3,907,000
August 17, 2018
4.65
4.80
4.64
4.75
2,282,000
August 16, 2018
4.62
4.66
4.62
4.65
2,204,000
August 15, 2018
4.77
4.81
4.67
4.68
2,635,000
August 14, 2018
4.69
4.79
4.52
4.70
3,045,000
August 13, 2018
4.94
4.95
4.67
4.69
6,804,000
August 10, 2018
4.84
4.95
4.77
4.83
2,981,000
August 09, 2018
4.80
4.85
4.70
4.77
4,673,000
August 08, 2018
4.74
4.80
4.70
4.75
4,335,000
August 07, 2018
4.65
4.75
4.58
4.60
3,370,000
August 03, 2018
4.51
4.63
4.51
4.55
6,254,000
August 02, 2018
4.46
4.75
4.41
4.50
10,083,000
August 01, 2018
4.34
4.54
4.33
4.40
4,273,000
July 31, 2018
4.40
4.40
4.35
4.35
1,923,000
July 30, 2018
4.39
4.50
4.39
4.40
567,000
July 27, 2018
4.51
4.52
4.38
4.39
286,000
July 26, 2018
4.39
4.52
4.36
4.45
1,454,000
July 25, 2018
4.30
4.44
4.29
4.38
115,000
July 24, 2018
4.28
4.33
4.28
4.30
593,000
July 23, 2018
4.49
4.49
4.33
4.44
68,000
July 20, 2018
4.33
4.50
4.26
4.50
397,000
July 19, 2018
4.45
4.45
4.33
4.33
163,000
July 18, 2018
4.30
4.46
4.30
4.46
197,000
July 17, 2018
4.34
4.35
4.30
4.30
285,000
July 16, 2018
4.45
4.53
4.33
4.34
677,000
July 13, 2018
4.40
4.43
4.39
4.43
9,917,000
July 12, 2018
4.30
4.42
4.30
4.39
2,416,000
July 11, 2018
4.21
4.45
4.21
4.30
6,418,000
July 10, 2018
4.17
4.23
4.16
4.20
4,567,000
July 09, 2018
4.30
4.30
4.16
4.20
1,811,000
July 06, 2018
4.39
4.39
4.26
4.27
2,746,000
July 05, 2018
4.52
4.52
4.37
4.37
2,352,000
July 04, 2018
4.59
4.59
4.52
4.53
896,000
July 03, 2018
4.63
4.63
4.56
4.56
767,000
July 02, 2018
4.63
4.70
4.62
4.65
124,000
June 29, 2018
4.64
4.70
4.64
4.64
261,000
June 28, 2018
4.61
4.67
4.61
4.67
616,000
June 27, 2018
4.65
4.66
4.60
4.63
1,412,000
June 26, 2018
4.62
4.70
4.58
4.65
1,875,000
June 25, 2018
4.60
4.82
4.57
4.68
3,493,000
June 22, 2018
4.55
4.64
4.46
4.60
3,106,000
June 21, 2018
4.77
4.79
4.50
4.55
2,116,000
June 20, 2018
4.70
4.77
4.68
4.74
6,455,000
June 19, 2018
4.76
4.76
4.60
4.70
2,569,000
June 18, 2018
4.95
4.96
4.71
4.73
694,300
June 14, 2018
4.95
5.02
4.95
5.01
1,003,000
June 13, 2018
4.95
5.00
4.82
4.88
404,000
June 11, 2018
5.05
5.05
4.92
4.95
44,800
June 08, 2018
5.05
5.05
4.89
5.03
737,000
June 07, 2018
5.00
5.04
4.98
4.98
788,000
June 06, 2018
4.78
4.98
4.78
4.97
848,000
June 05, 2018
4.74
4.78
4.74
4.76
930,000
June 04, 2018
4.82
4.82
4.74
4.74
1,245,000
June 01, 2018
4.88
4.96
4.80
4.82
2,496,000
May 31, 2018
4.75
4.92
4.74
4.92
2,215,000
May 30, 2018
4.80
4.80
4.75
4.75
892,000
May 29, 2018
4.79
4.85
4.75
4.80
1,199,000
May 28, 2018
4.84
4.84
4.80
4.80
1,909,000
May 25, 2018
4.75
4.85
4.73
4.85
2,029,000
May 24, 2018
4.90
4.90
4.74
4.75
2,848,000
May 23, 2018
4.90
4.90
4.86
4.88
1,613,000
May 22, 2018
4.99
5.02
4.84
4.89
1,582,000
May 21, 2018
4.94
5.02
4.84
4.94
2,245,000
May 18, 2018
5.06
5.09
4.94
4.94
3,081,400
May 17, 2018
5.07
5.08
5.04
5.07
1,040,700
May 16, 2018
5.11
5.11
5.07
5.07
716,000
May 15, 2018
5.12
5.19
5.09
5.10
679,500
May 11, 2018
5.15
5.15
5.10
5.10
1,145,300
May 10, 2018
5.14
5.15
5.07
5.09
1,104,200
May 09, 2018
5.20
5.20
5.12
5.14
482,500
May 08, 2018
5.19
5.21
5.09
5.19
674,900
May 07, 2018
5.26
5.26
5.09
5.09
1,258,600
May 04, 2018
5.40
5.40
5.16
5.21
965,200
May 03, 2018
5.40
5.44
5.27
5.28
610,000
May 02, 2018
5.22
5.40
5.22
5.37
6,608,600
April 30, 2018
5.15
5.35
5.15
5.20
3,992,600
April 27, 2018
5.19
5.22
5.04
5.15
2,884,800
April 26, 2018
5.33
5.33
5.07
5.07
4,207,100
April 25, 2018
5.51
5.55
5.27
5.33
5,105,100
April 24, 2018
5.83
5.84
5.47
5.55
6,148,600
April 23, 2018
6.18
6.20
5.86
5.86
3,204,900
April 20, 2018
6.30
6.34
6.12
6.18
3,073,400
April 19, 2018
6.22
6.45
6.13
6.20
11,910,800
April 18, 2018
6.00
6.04
5.98
6.00
1,714,400
April 17, 2018
6.00
6.15
5.91
5.93
2,174,100
April 16, 2018
5.98
6.05
5.97
5.99
845,200
April 13, 2018
6.02
6.05
5.98
5.99
1,427,400
April 12, 2018
5.99
6.09
5.98
6.02
512,400
April 11, 2018
5.90
5.99
5.90
5.95
212,700
April 10, 2018
6.00
6.00
5.86
5.86
1,409,400
April 06, 2018
6.07
6.07
5.99
5.99
224,200
April 05, 2018
6.05
6.12
5.99
6.01
971,800
April 04, 2018
6.19
6.20
6.05
6.09
656,300
April 03, 2018
6.09
6.18
6.05
6.11
620,000
April 02, 2018
6.10
6.14
6.06
6.11
233,400
March 28, 2018
6.10
6.13
6.00
6.10
181,800
March 27, 2018
5.89
6.12
5.89
6.11
590,200
March 26, 2018
5.91
5.93
5.87
5.89
522,400
March 23, 2018
6.00
6.00
5.89
5.90
1,127,400
March 22, 2018
5.94
6.19
5.94
6.00
1,417,400
March 21, 2018
6.06
6.08
5.90
5.90
31,813,017
March 20, 2018
6.20
6.20
5.99
6.02
230,520,131
March 19, 2018
6.25
6.30
6.16
6.20
5,025,599
March 16, 2018
6.40
6.45
6.15
6.20
15,581,308
March 15, 2018
6.46
6.50
6.33
6.38
9,710,969
March 14, 2018
6.29
6.60
6.26
6.40
22,984,609
March 13, 2018
6.41
6.47
6.25
6.29
8,184,078
March 12, 2018
6.29
6.48
6.23
6.45
25,196,703
March 09, 2018
6.05
6.21
6.02
6.16
18,950,873
March 08, 2018
6.05
6.09
6.02
6.09
3,266,101
March 07, 2018
6.10
6.13
5.99
6.05
13,980,910
March 06, 2018
6.03
6.16
5.98
6.01
12,744,600
March 05, 2018
6.18
6.18
5.99
5.99
32,042,333
March 02, 2018
6.16
6.28
6.13
6.18
4,058,116
March 01, 2018
6.29
6.29
6.16
6.16
6,764,537
February 28, 2018
6.38
6.38
6.23
6.27
2,334,803
February 27, 2018
6.11
6.40
6.11
6.29
5,993,426
February 26, 2018
6.14
6.21
6.10
6.10
8,821,045
February 23, 2018
6.19
6.19
6.12
6.19
5,390,506
February 22, 2018
6.27
6.35
6.16
6.19
11,843,260
February 21, 2018
6.35
6.41
6.25
6.25
13,232,489
February 20, 2018
6.38
6.40
6.31
6.38
17,299,301
February 19, 2018
6.40
6.48
6.31
6.40
9,162,879
February 15, 2018
6.48
6.48
6.32
6.40
9,516,996
February 14, 2018
6.40
6.41
6.32
6.40
8,160,927
February 13, 2018
6.31
6.45
6.31
6.40
29,696,930
February 12, 2018
6.35
6.41
6.29
6.31
9,564,741
February 09, 2018
6.54
6.54
6.30
6.42
9,893,600
February 08, 2018
6.50
6.51
6.33
6.50
29,172,063
February 07, 2018
6.45
6.60
6.45
6.52
10,579,620
February 06, 2018
6.52
6.52
6.36
6.39
2,661,500
February 05, 2018
6.79
6.79
6.55
6.57
2,419,500
February 02, 2018
6.70
6.92
6.65
6.89
7,074,100
February 01, 2018
6.65
6.67
6.57
6.57
1,353,600
January 31, 2018
6.60
6.61
6.57
6.59
1,925,300
January 30, 2018
6.95
6.95
6.58
6.60
10,368,700
January 29, 2018
6.55
7.02
6.55
6.79
9,721,000
January 26, 2018
6.71
6.81
6.50
6.52
6,040,200
January 25, 2018
6.28
6.82
6.23
6.64
13,393,800
January 24, 2018
6.22
6.26
6.02
6.02
6,643,100
January 23, 2018
6.38
6.38
6.19
6.20
4,991,800
January 22, 2018
6.50
6.57
6.39
6.40
2,203,300
January 19, 2018
6.51
6.65
6.48
6.50
2,648,400
January 18, 2018
6.57
6.61
6.50
6.57
339,400
January 17, 2018
6.60
6.64
6.50
6.54
2,192,200
January 16, 2018
6.66
6.70
6.59
6.60
3,759,300
January 15, 2018
6.59
6.71
6.58
6.66
1,159,000
January 12, 2018
6.71
6.79
6.58
6.59
1,858,000
January 11, 2018
6.75
6.79
6.64
6.70
7,818,700
January 10, 2018
6.69
6.83
6.63
6.70
2,964,800
January 09, 2018
6.50
6.73
6.50
6.68
3,154,800
January 08, 2018
6.58
6.65
6.45
6.50
1,425,700
January 05, 2018
6.50
6.65
6.44
6.59
1,495,600
January 04, 2018
6.61
6.62
6.45
6.49
1,695,800
January 03, 2018
6.33
6.70
6.33
6.60
4,957,900

Contact Information

HEAD OFFICE

28th Floor NAC Tower,

32nd Street, Bonifacio Global City,

Taguig City, Philippines 1634


T: +63 2 7777-7622

F: +63 2 8892-5344


hello@nickelasia.com

Operational Sites

Exploration & Development

2024 © Nickel Asia Corporation. All rights reserved.