Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 11.48 | 11.50 | 11.33 | 11.42 | 9,709,376 | -0.08(-0.70%) |
May 28, 2015 | 11.39 | 11.55 | 11.37 | 11.50 | 6,390,779 | +0.07(+0.61%) |
May 27, 2015 | 11.28 | 11.45 | 11.21 | 11.43 | 9,913,867 | +0.22(+1.96%) |
May 26, 2015 | 11.39 | 11.43 | 11.20 | 11.21 | 6,849,261 | -0.23(-2.01%) |
May 22, 2015 | 11.48 | 11.44 | 11.44 | 11.44 | 6,876,900 | -0.07(-0.61%) |
May 21, 2015 | 11.42 | 11.57 | 11.41 | 11.51 | 6,754,646 | +0.05(+0.44%) |
May 20, 2015 | 11.37 | 11.54 | 11.33 | 11.46 | 7,034,851 | +0.14(+1.24%) |
May 19, 2015 | 11.48 | 11.54 | 11.26 | 11.32 | 12,334,161 | -0.16(-1.39%) |
May 18, 2015 | 11.32 | 11.55 | 11.32 | 11.48 | 6,450,746 | +0.11(+0.97%) |
May 15, 2015 | 11.33 | 11.40 | 11.26 | 11.37 | 6,693,445 | +0.07(+0.62%) |
May 14, 2015 | 11.25 | 11.37 | 11.24 | 11.30 | 7,620,180 | +0.06(+0.53%) |
May 13, 2015 | 11.18 | 11.30 | 11.17 | 11.24 | 9,249,818 | +0.08(+0.72%) |
May 12, 2015 | 11.20 | 11.26 | 11.12 | 11.16 | 16,800,916 | -0.08(-0.71%) |
May 11, 2015 | 11.36 | 11.42 | 11.18 | 11.24 | 19,482,156 | -0.13(-1.14%) |
May 08, 2015 | 11.48 | 11.48 | 11.32 | 11.37 | 12,349,609 | +0.05(+0.44%) |
May 07, 2015 | 11.44 | 11.53 | 11.29 | 11.32 | 14,200,253 | -0.06(-0.53%) |
May 06, 2015 | 11.66 | 11.69 | 11.30 | 11.38 | 12,349,245 | -0.17(-1.47%) |
May 05, 2015 | 11.76 | 11.86 | 11.48 | 11.55 | 12,788,592 | -0.22(-1.87%) |
May 04, 2015 | 11.55 | 11.83 | 11.52 | 11.77 | 10,643,659 | +0.25(+2.17%) |
May 01, 2015 | 11.55 | 11.64 | 11.50 | 11.52 | 15,623,089 | +0.02(+0.17%) |
Apr 30, 2015 | 11.56 | 11.56 | 11.28 | 11.50 | 20,573,282 | -0.03(-0.26%) |
Apr 29, 2015 | 11.64 | 11.78 | 11.51 | 11.53 | 18,267,396 | -0.20(-1.71%) |
Apr 28, 2015 | 11.56 | 11.75 | 11.38 | 11.73 | 15,738,742 | +0.11(+0.95%) |
Apr 27, 2015 | 11.88 | 11.88 | 11.45 | 11.62 | 26,759,328 | -0.37(-3.09%) |
Apr 24, 2015 | 12.06 | 12.23 | 11.32 | 11.99 | 41,040,456 | -1.15(-8.75%) |
Apr 23, 2015 | 12.87 | 13.21 | 12.87 | 13.14 | 10,803,768 | +0.22(+1.70%) |
Apr 22, 2015 | 12.82 | 12.95 | 12.73 | 12.92 | 5,280,828 | +0.13(+1.02%) |
Apr 21, 2015 | 13.04 | 13.08 | 12.79 | 12.79 | 6,534,960 | -0.22(-1.69%) |
Apr 20, 2015 | 12.97 | 13.15 | 12.95 | 13.01 | 5,626,230 | +0.12(+0.93%) |
Apr 17, 2015 | 12.82 | 12.93 | 12.68 | 12.89 | 7,895,725 | -0.03(-0.23%) |
Apr 16, 2015 | 13.00 | 13.07 | 12.85 | 12.92 | 7,398,764 | -0.19(-1.45%) |
Apr 15, 2015 | 13.15 | 13.23 | 13.09 | 13.11 | 6,058,555 | +0.02(+0.15%) |
Apr 14, 2015 | 13.22 | 13.29 | 13.01 | 13.09 | 6,828,105 | -0.07(-0.53%) |
Apr 13, 2015 | 13.23 | 13.32 | 13.16 | 13.16 | 3,972,852 | -0.10(-0.75%) |
Apr 10, 2015 | 13.24 | 13.33 | 13.15 | 13.26 | 5,079,523 | +0.13(+0.99%) |
Apr 09, 2015 | 13.06 | 13.17 | 12.97 | 13.13 | 4,143,511 | +0.03(+0.23%) |
Apr 08, 2015 | 13.22 | 13.29 | 13.00 | 13.10 | 4,927,049 | +0.14(+1.08%) |
Apr 07, 2015 | 12.97 | 13.09 | 12.94 | 12.96 | 4,171,872 | +0.01(+0.08%) |
Apr 06, 2015 | 12.65 | 12.95 | 12.61 | 12.95 | 4,691,189 | +0.18(+1.41%) |
Apr 02, 2015 | 12.72 | 12.77 | 12.77 | 12.77 | 7,407,400 | +0.10(+0.79%) |
Apr 01, 2015 | 12.85 | 12.87 | 12.65 | 12.67 | 7,941,001 | -0.18(-1.40%) |
Mar 31, 2015 | 12.79 | 12.98 | 12.79 | 12.85 | 7,600,637 | +0.01(+0.08%) |
Mar 30, 2015 | 12.64 | 12.95 | 12.64 | 12.84 | 6,753,992 | +0.25(+1.99%) |
Mar 27, 2015 | 12.86 | 12.88 | 12.53 | 12.59 | 7,192,954 | -0.28(-2.18%) |
Mar 26, 2015 | 12.85 | 12.96 | 12.70 | 12.87 | 6,572,155 | -0.03(-0.23%) |
Mar 25, 2015 | 13.22 | 13.30 | 12.87 | 12.90 | 8,766,356 | -0.33(-2.49%) |
Mar 24, 2015 | 13.24 | 13.34 | 13.17 | 13.23 | 9,122,881 | -0.01(-0.08%) |
Mar 23, 2015 | 13.18 | 13.35 | 13.15 | 13.24 | 6,153,039 | +0.06(+0.46%) |
Mar 20, 2015 | 12.89 | 13.25 | 12.75 | 13.18 | 15,805,616 | +0.34(+2.65%) |
Mar 19, 2015 | 12.97 | 13.05 | 12.83 | 12.84 | 7,850,905 | -0.15(-1.15%) |
Mar 18, 2015 | 12.82 | 13.11 | 12.71 | 12.99 | 8,762,935 | +0.16(+1.25%) |
Mar 17, 2015 | 12.86 | 12.92 | 12.78 | 12.83 | 5,107,904 | -0.06(-0.47%) |
Mar 16, 2015 | 12.72 | 12.92 | 12.65 | 12.89 | 7,140,186 | +0.14(+1.10%) |
Mar 13, 2015 | 12.68 | 12.77 | 12.59 | 12.75 | 7,044,587 | +0.08(+0.63%) |
Mar 12, 2015 | 12.82 | 12.87 | 12.64 | 12.67 | 8,060,343 | -0.20(-1.55%) |
Mar 11, 2015 | 12.77 | 13.11 | 12.72 | 12.87 | 8,767,000 | +0.12(+0.94%) |
Mar 10, 2015 | 13.20 | 13.22 | 12.74 | 12.75 | 11,049,184 | -0.51(-3.85%) |
Mar 09, 2015 | 13.14 | 13.31 | 13.07 | 13.26 | 6,938,531 | +0.12(+0.91%) |
Mar 06, 2015 | 13.46 | 13.46 | 13.08 | 13.14 | 8,073,990 | -0.38(-2.81%) |
Mar 05, 2015 | 13.37 | 13.53 | 13.22 | 13.52 | 8,671,346 | +0.15(+1.12%) |
Mar 04, 2015 | 13.43 | 13.43 | 13.24 | 13.37 | 5,892,033 | -0.06(-0.45%) |
Mar 03, 2015 | 13.43 | 13.63 | 13.39 | 13.43 | 5,615,649 | -0.15(-1.10%) |