Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 12.77 | 12.93 | 12.57 | 12.69 | 11,669,425 | -0.19(-1.48%) |
May 28, 2015 | 12.88 | 13.00 | 12.67 | 12.88 | 16,099,341 | +0.27(+2.16%) |
May 27, 2015 | 12.20 | 12.64 | 12.05 | 12.61 | 14,670,661 | +0.42(+3.42%) |
May 26, 2015 | 12.16 | 12.23 | 11.96 | 12.19 | 13,363,846 | +0.27(+2.28%) |
May 22, 2015 | 12.75 | 11.92 | 11.92 | 11.92 | 23,010,018 | -1.12(-8.56%) |
May 21, 2015 | 12.80 | 13.16 | 12.73 | 13.03 | 7,544,992 | +0.21(+1.63%) |
May 20, 2015 | 12.76 | 12.95 | 12.76 | 12.82 | 3,483,126 | -0.02(-0.14%) |
May 19, 2015 | 13.04 | 13.07 | 12.80 | 12.84 | 3,318,698 | -0.20(-1.56%) |
May 18, 2015 | 13.01 | 13.07 | 12.92 | 13.05 | 4,457,020 | +0.09(+0.66%) |
May 15, 2015 | 12.94 | 13.02 | 12.92 | 12.96 | 3,512,265 | +0.05(+0.35%) |
May 14, 2015 | 12.88 | 12.96 | 12.80 | 12.91 | 4,399,861 | +0.12(+0.92%) |
May 13, 2015 | 12.81 | 12.98 | 12.74 | 12.80 | 2,826,354 | +0.02(+0.14%) |
May 12, 2015 | 12.71 | 12.83 | 12.66 | 12.78 | 3,175,391 | +0.01(+0.07%) |
May 11, 2015 | 12.85 | 12.87 | 12.76 | 12.77 | 3,112,118 | -0.10(-0.78%) |
May 08, 2015 | 12.88 | 13.19 | 12.80 | 12.87 | 6,274,728 | +0.09(+0.71%) |
May 07, 2015 | 12.74 | 12.83 | 12.67 | 12.78 | 5,190,808 | +0.03(+0.21%) |
May 06, 2015 | 12.65 | 12.77 | 12.54 | 12.75 | 4,292,037 | +0.15(+1.15%) |
May 05, 2015 | 12.80 | 12.81 | 12.53 | 12.61 | 6,375,297 | -0.24(-1.91%) |
May 04, 2015 | 13.04 | 13.05 | 12.84 | 12.85 | 4,008,854 | -0.12(-0.91%) |
May 01, 2015 | 12.79 | 13.03 | 12.71 | 12.97 | 4,602,980 | +0.26(+2.07%) |
Apr 30, 2015 | 12.71 | 12.83 | 12.62 | 12.71 | 7,676,666 | -0.05(-0.36%) |
Apr 29, 2015 | 12.52 | 12.86 | 12.52 | 12.75 | 8,133,908 | -0.05(-0.39%) |
Apr 28, 2015 | 12.71 | 12.81 | 12.52 | 12.80 | 6,601,342 | +0.04(+0.32%) |
Apr 27, 2015 | 12.53 | 12.98 | 12.43 | 12.76 | 16,308,162 | -0.21(-1.64%) |
Apr 24, 2015 | 13.27 | 13.28 | 12.74 | 12.97 | 10,713,288 | -0.21(-1.58%) |
Apr 23, 2015 | 13.08 | 13.22 | 13.06 | 13.18 | 11,592,735 | -0.20(-1.49%) |
Apr 22, 2015 | 13.60 | 13.69 | 13.29 | 13.38 | 8,717,873 | -0.17(-1.24%) |
Apr 21, 2015 | 13.72 | 13.75 | 13.51 | 13.55 | 3,731,901 | -0.07(-0.53%) |
Apr 20, 2015 | 13.60 | 13.72 | 13.53 | 13.62 | 4,231,842 | +0.01(+0.07%) |
Apr 17, 2015 | 13.78 | 13.86 | 13.50 | 13.61 | 4,711,802 | -0.29(-2.09%) |
Apr 16, 2015 | 13.96 | 14.03 | 13.85 | 13.90 | 5,151,791 | -0.03(-0.20%) |
Apr 15, 2015 | 13.83 | 13.95 | 13.72 | 13.93 | 4,784,072 | +0.19(+1.39%) |
Apr 14, 2015 | 13.80 | 13.85 | 13.67 | 13.74 | 5,904,974 | -0.10(-0.72%) |
Apr 13, 2015 | 13.82 | 13.96 | 13.74 | 13.84 | 4,811,302 | -0.01(-0.07%) |
Apr 10, 2015 | 13.83 | 13.95 | 13.80 | 13.85 | 2,892,845 | -0.10(-0.72%) |
Apr 09, 2015 | 13.69 | 13.97 | 13.58 | 13.95 | 6,718,169 | +0.34(+2.53%) |
Apr 08, 2015 | 13.62 | 13.74 | 13.49 | 13.60 | 5,998,291 | -0.05(-0.40%) |
Apr 07, 2015 | 13.67 | 13.88 | 13.54 | 13.66 | 6,399,569 | +0.12(+0.87%) |
Apr 06, 2015 | 13.03 | 13.64 | 13.03 | 13.54 | 7,296,156 | +0.15(+1.08%) |
Apr 02, 2015 | 13.50 | 13.39 | 13.39 | 13.39 | 5,347,623 | -0.18(-1.34%) |
Apr 01, 2015 | 13.29 | 13.58 | 13.29 | 13.58 | 8,319,736 | +0.24(+1.84%) |
Mar 31, 2015 | 13.76 | 13.76 | 13.29 | 13.33 | 9,877,838 | -0.44(-3.16%) |
Mar 30, 2015 | 13.83 | 13.84 | 13.61 | 13.77 | 5,074,901 | -0.05(-0.39%) |
Mar 27, 2015 | 13.56 | 13.86 | 13.41 | 13.82 | 8,416,058 | +0.25(+1.87%) |
Mar 26, 2015 | 13.33 | 13.70 | 13.18 | 13.57 | 8,537,055 | +0.08(+0.61%) |
Mar 25, 2015 | 14.11 | 14.11 | 13.47 | 13.49 | 12,304,409 | -0.54(-3.88%) |
Mar 24, 2015 | 14.14 | 14.17 | 13.96 | 14.03 | 5,066,484 | -0.10(-0.71%) |
Mar 23, 2015 | 14.24 | 14.32 | 14.07 | 14.13 | 7,823,690 | -0.12(-0.86%) |
Mar 20, 2015 | 14.44 | 14.50 | 14.23 | 14.25 | 8,230,882 | -0.08(-0.54%) |
Mar 19, 2015 | 14.31 | 14.51 | 14.29 | 14.33 | 4,083,311 | -0.03(-0.19%) |
Mar 18, 2015 | 14.29 | 14.44 | 14.08 | 14.36 | 4,754,787 | +0.09(+0.64%) |
Mar 17, 2015 | 14.52 | 14.55 | 14.20 | 14.27 | 8,043,525 | -0.24(-1.63%) |
Mar 16, 2015 | 14.56 | 14.71 | 14.47 | 14.50 | 5,925,959 | -0.06(-0.44%) |
Mar 13, 2015 | 14.53 | 14.65 | 14.43 | 14.56 | 4,510,035 | -0.01(-0.06%) |
Mar 12, 2015 | 14.33 | 14.70 | 14.33 | 14.57 | 5,656,716 | -0.11(-0.74%) |
Mar 11, 2015 | 14.83 | 14.86 | 14.64 | 14.68 | 6,043,910 | -0.11(-0.77%) |
Mar 10, 2015 | 14.87 | 15.00 | 14.78 | 14.80 | 6,159,407 | -0.11(-0.76%) |
Mar 09, 2015 | 14.91 | 15.05 | 14.84 | 14.91 | 6,863,415 | -0.05(-0.36%) |
Mar 06, 2015 | 15.10 | 15.13 | 14.90 | 14.96 | 11,713,735 | +0.05(+0.30%) |
Mar 05, 2015 | 14.71 | 14.92 | 14.56 | 14.92 | 8,683,882 | +0.27(+1.85%) |
Mar 04, 2015 | 14.38 | 14.66 | 14.29 | 14.65 | 5,784,912 | +0.19(+1.31%) |
Mar 03, 2015 | 14.64 | 14.77 | 14.47 | 14.46 | 8,914,951 | -0.37(-2.50%) |