Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 12.56 | 12.69 | 12.44 | 12.66 | 5,473,717 | +0.11(+0.88%) |
May 28, 2015 | 12.67 | 12.71 | 12.46 | 12.55 | 4,706,273 | -0.21(-1.65%) |
May 27, 2015 | 12.76 | 12.85 | 12.53 | 12.76 | 4,007,476 | -0.07(-0.55%) |
May 26, 2015 | 13.13 | 13.21 | 12.77 | 12.83 | 5,514,034 | -0.50(-3.75%) |
May 22, 2015 | 13.35 | 13.33 | 13.33 | 13.33 | 3,412,500 | -0.27(-1.99%) |
May 21, 2015 | 13.22 | 13.67 | 13.18 | 13.60 | 4,440,003 | +0.44(+3.34%) |
May 20, 2015 | 13.29 | 13.32 | 13.09 | 13.16 | 5,182,100 | -0.01(-0.08%) |
May 19, 2015 | 13.38 | 13.39 | 13.00 | 13.17 | 6,061,795 | -0.33(-2.44%) |
May 18, 2015 | 13.54 | 13.66 | 13.39 | 13.50 | 3,927,876 | -0.11(-0.81%) |
May 15, 2015 | 13.49 | 13.71 | 13.28 | 13.61 | 7,547,638 | -0.13(-0.95%) |
May 14, 2015 | 13.71 | 13.96 | 13.55 | 13.74 | 8,064,598 | +0.12(+0.88%) |
May 13, 2015 | 13.83 | 14.02 | 13.26 | 13.62 | 10,689,827 | -0.24(-1.73%) |
May 12, 2015 | 14.37 | 14.41 | 13.84 | 13.86 | 12,577,329 | -0.01(-0.07%) |
May 11, 2015 | 14.13 | 14.15 | 13.71 | 13.87 | 10,028,051 | -0.20(-1.42%) |
May 08, 2015 | 13.96 | 14.18 | 13.71 | 14.07 | 7,783,649 | +0.37(+2.70%) |
May 07, 2015 | 13.72 | 13.75 | 13.26 | 13.70 | 9,897,171 | -0.10(-0.72%) |
May 06, 2015 | 14.09 | 14.17 | 13.55 | 13.80 | 8,658,102 | -0.24(-1.71%) |
May 05, 2015 | 14.53 | 14.73 | 14.01 | 14.04 | 7,291,320 | -0.32(-2.23%) |
May 04, 2015 | 14.07 | 14.47 | 14.05 | 14.36 | 7,822,752 | +0.34(+2.43%) |
May 01, 2015 | 14.10 | 14.25 | 13.87 | 14.02 | 5,682,157 | -0.19(-1.34%) |
Apr 30, 2015 | 14.22 | 14.39 | 13.94 | 14.21 | 8,950,686 | +0.01(+0.07%) |
Apr 29, 2015 | 14.00 | 14.33 | 13.94 | 14.20 | 8,648,376 | +0.18(+1.28%) |
Apr 28, 2015 | 13.98 | 14.26 | 13.91 | 14.02 | 8,461,716 | +0.07(+0.50%) |
Apr 27, 2015 | 14.09 | 14.23 | 13.95 | 13.95 | 8,077,729 | -0.05(-0.36%) |
Apr 24, 2015 | 14.09 | 14.25 | 13.77 | 14.00 | 6,874,184 | -0.04(-0.28%) |
Apr 23, 2015 | 13.93 | 14.18 | 13.90 | 14.04 | 8,590,925 | +0.16(+1.15%) |
Apr 22, 2015 | 13.63 | 13.97 | 13.59 | 13.88 | 11,881,520 | +0.30(+2.21%) |
Apr 21, 2015 | 13.90 | 13.94 | 13.28 | 13.58 | 13,311,289 | +0.06(+0.44%) |
Apr 20, 2015 | 13.00 | 13.86 | 13.00 | 13.52 | 14,661,325 | +0.47(+3.60%) |
Apr 17, 2015 | 12.89 | 13.13 | 12.77 | 13.05 | 9,282,790 | +0.07(+0.54%) |
Apr 16, 2015 | 12.76 | 13.38 | 12.57 | 12.98 | 11,261,216 | +0.26(+2.04%) |
Apr 15, 2015 | 12.13 | 12.91 | 12.07 | 12.72 | 11,374,095 | +0.80(+6.71%) |
Apr 14, 2015 | 11.66 | 12.02 | 11.66 | 11.92 | 5,278,704 | +0.37(+3.20%) |
Apr 13, 2015 | 11.79 | 11.85 | 11.54 | 11.55 | 3,895,368 | -0.03(-0.26%) |
Apr 10, 2015 | 11.62 | 11.78 | 11.52 | 11.58 | 3,663,025 | +0.00(+0.00%) |
Apr 09, 2015 | 11.62 | 11.90 | 11.57 | 11.58 | 5,516,948 | -0.01(-0.09%) |
Apr 08, 2015 | 12.05 | 12.16 | 11.58 | 11.59 | 6,660,353 | -0.46(-3.82%) |
Apr 07, 2015 | 11.63 | 12.32 | 11.61 | 12.05 | 11,241,658 | +0.41(+3.52%) |
Apr 06, 2015 | 11.58 | 11.77 | 11.42 | 11.64 | 6,583,683 | +0.17(+1.48%) |
Apr 02, 2015 | 11.18 | 11.47 | 11.47 | 11.47 | 7,338,100 | +0.17(+1.50%) |
Apr 01, 2015 | 11.20 | 11.44 | 11.10 | 11.30 | 7,609,048 | +0.15(+1.35%) |
Mar 31, 2015 | 10.86 | 11.25 | 10.79 | 11.15 | 6,807,648 | +0.20(+1.83%) |
Mar 30, 2015 | 10.98 | 11.06 | 10.85 | 10.95 | 5,368,955 | +0.02(+0.18%) |
Mar 27, 2015 | 11.24 | 11.24 | 10.90 | 10.93 | 6,094,389 | -0.32(-2.84%) |
Mar 26, 2015 | 11.55 | 11.61 | 11.23 | 11.25 | 8,341,643 | -0.06(-0.53%) |
Mar 25, 2015 | 11.36 | 11.48 | 11.14 | 11.31 | 6,718,941 | +0.02(+0.18%) |
Mar 24, 2015 | 11.21 | 11.30 | 11.11 | 11.29 | 6,314,351 | +0.12(+1.07%) |
Mar 23, 2015 | 11.11 | 11.30 | 11.06 | 11.17 | 7,279,202 | +0.07(+0.63%) |
Mar 20, 2015 | 11.26 | 11.31 | 11.00 | 11.10 | 8,532,591 | +0.28(+2.59%) |
Mar 19, 2015 | 11.06 | 11.27 | 10.76 | 10.82 | 8,542,440 | -0.58(-5.09%) |
Mar 18, 2015 | 10.88 | 11.49 | 10.78 | 11.40 | 7,028,673 | +0.50(+4.59%) |
Mar 17, 2015 | 10.91 | 11.01 | 10.71 | 10.90 | 7,514,514 | -0.06(-0.55%) |
Mar 16, 2015 | 10.65 | 10.98 | 10.63 | 10.96 | 8,580,588 | +0.16(+1.48%) |
Mar 13, 2015 | 10.86 | 10.86 | 10.53 | 10.80 | 8,762,136 | -0.13(-1.19%) |
Mar 12, 2015 | 11.31 | 11.35 | 10.93 | 10.93 | 5,965,766 | -0.27(-2.41%) |
Mar 11, 2015 | 11.10 | 11.23 | 11.03 | 11.20 | 9,104,072 | +0.13(+1.17%) |
Mar 10, 2015 | 11.30 | 11.34 | 11.07 | 11.07 | 7,798,787 | -0.36(-3.15%) |
Mar 09, 2015 | 11.59 | 11.78 | 11.43 | 11.43 | 8,676,040 | -0.20(-1.72%) |
Mar 06, 2015 | 11.71 | 11.81 | 11.59 | 11.63 | 10,445,591 | -0.16(-1.36%) |
Mar 05, 2015 | 11.76 | 11.85 | 11.63 | 11.79 | 36,128,168 | -0.48(-3.91%) |
Mar 04, 2015 | 12.53 | 12.55 | 12.12 | 12.27 | 6,578,827 | -0.28(-2.23%) |
Mar 03, 2015 | 12.80 | 12.94 | 12.51 | 12.55 | 8,202,107 | -0.16(-1.26%) |