Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 11.45 | 11.50 | 11.15 | 11.15 | 22,622,744 | -0.20(-1.76%) |
Jun 29, 2015 | 11.48 | 11.61 | 11.34 | 11.35 | 19,925,648 | -0.34(-2.91%) |
Jun 26, 2015 | 11.58 | 11.76 | 11.56 | 11.69 | 16,253,269 | +0.12(+1.04%) |
Jun 25, 2015 | 11.76 | 11.77 | 11.55 | 11.57 | 15,483,985 | -0.17(-1.45%) |
Jun 24, 2015 | 11.71 | 11.85 | 11.69 | 11.74 | 18,029,456 | +0.00(+0.00%) |
Jun 23, 2015 | 11.79 | 11.83 | 11.71 | 11.74 | 16,462,764 | -0.02(-0.17%) |
Jun 22, 2015 | 11.90 | 11.90 | 11.69 | 11.76 | 24,090,148 | -0.17(-1.42%) |
Jun 19, 2015 | 11.90 | 12.00 | 11.86 | 11.93 | 19,106,600 | +0.01(+0.08%) |
Jun 18, 2015 | 12.00 | 12.07 | 11.87 | 11.92 | 13,423,190 | -0.04(-0.33%) |
Jun 17, 2015 | 12.03 | 12.04 | 11.85 | 11.96 | 14,741,916 | -0.06(-0.50%) |
Jun 16, 2015 | 11.97 | 12.05 | 11.92 | 12.02 | 12,010,831 | +0.02(+0.17%) |
Jun 15, 2015 | 11.97 | 12.09 | 11.92 | 12.00 | 12,751,691 | -0.06(-0.50%) |
Jun 12, 2015 | 12.07 | 12.16 | 12.02 | 12.06 | 14,542,262 | -0.03(-0.25%) |
Jun 11, 2015 | 12.17 | 12.19 | 12.03 | 12.09 | 15,408,503 | -0.08(-0.66%) |
Jun 10, 2015 | 12.28 | 12.32 | 12.14 | 12.17 | 16,315,413 | -0.02(-0.16%) |
Jun 09, 2015 | 12.27 | 12.34 | 12.15 | 12.19 | 15,030,569 | -0.06(-0.49%) |
Jun 08, 2015 | 12.40 | 12.42 | 12.24 | 12.25 | 17,655,254 | -0.17(-1.37%) |
Jun 05, 2015 | 12.45 | 12.48 | 12.35 | 12.42 | 17,257,752 | -0.08(-0.64%) |
Jun 04, 2015 | 12.53 | 12.65 | 12.47 | 12.50 | 14,034,002 | -0.11(-0.87%) |
Jun 03, 2015 | 12.63 | 12.79 | 12.60 | 12.61 | 14,752,297 | -0.01(-0.08%) |
Jun 02, 2015 | 12.42 | 12.80 | 12.41 | 12.62 | 18,983,782 | +0.20(+1.61%) |
Jun 01, 2015 | 12.54 | 12.55 | 12.29 | 12.42 | 14,020,325 | -0.08(-0.64%) |
May 29, 2015 | 12.62 | 12.65 | 12.44 | 12.50 | 22,126,666 | -0.18(-1.42%) |
May 28, 2015 | 12.69 | 12.73 | 12.57 | 12.68 | 18,066,944 | -0.11(-0.86%) |
May 27, 2015 | 12.74 | 12.85 | 12.68 | 12.79 | 16,478,301 | +0.03(+0.24%) |
May 26, 2015 | 12.91 | 12.91 | 12.66 | 12.76 | 22,045,468 | -0.18(-1.39%) |
May 22, 2015 | 12.94 | 12.94 | 12.94 | 0 | -0.06(-0.46%) | |
May 21, 2015 | 13.10 | 13.11 | 12.99 | 13.00 | 16,887,004 | -0.07(-0.54%) |
May 20, 2015 | 13.13 | 13.16 | 13.02 | 13.07 | 16,269,650 | -0.01(-0.08%) |
May 19, 2015 | 13.34 | 13.37 | 13.03 | 13.08 | 30,820,204 | -0.32(-2.39%) |
May 18, 2015 | 13.52 | 13.53 | 13.30 | 13.40 | 15,704,136 | -0.14(-1.03%) |
May 15, 2015 | 13.64 | 13.65 | 13.51 | 13.54 | 9,301,188 | -0.10(-0.73%) |
May 14, 2015 | 13.76 | 13.85 | 13.63 | 13.64 | 11,150,463 | +0.01(+0.07%) |
May 13, 2015 | 13.59 | 13.87 | 13.59 | 13.63 | 15,321,887 | +0.08(+0.59%) |
May 12, 2015 | 13.58 | 13.66 | 13.52 | 13.55 | 12,319,215 | -0.10(-0.73%) |
May 11, 2015 | 13.86 | 13.86 | 13.62 | 13.65 | 10,933,407 | -0.17(-1.23%) |
May 08, 2015 | 13.84 | 13.88 | 13.65 | 13.82 | 12,532,586 | +0.11(+0.80%) |
May 07, 2015 | 13.60 | 13.78 | 13.46 | 13.71 | 12,844,424 | +0.01(+0.07%) |
May 06, 2015 | 13.94 | 13.97 | 13.65 | 13.70 | 13,867,288 | -0.12(-0.87%) |
May 05, 2015 | 14.13 | 14.16 | 13.80 | 13.82 | 15,666,385 | -0.19(-1.36%) |
May 04, 2015 | 14.13 | 14.25 | 14.01 | 14.01 | 17,516,858 | -0.14(-0.99%) |
May 01, 2015 | 13.50 | 14.29 | 13.48 | 14.15 | 50,363,632 | +0.73(+5.44%) |
Apr 30, 2015 | 13.57 | 13.57 | 13.32 | 13.42 | 25,157,284 | -0.18(-1.32%) |
Apr 29, 2015 | 13.35 | 13.63 | 13.33 | 13.60 | 14,886,021 | +0.12(+0.89%) |
Apr 28, 2015 | 13.54 | 13.73 | 13.45 | 13.48 | 14,943,070 | +0.03(+0.22%) |
Apr 27, 2015 | 13.28 | 13.63 | 13.27 | 13.45 | 28,599,924 | +0.23(+1.74%) |
Apr 24, 2015 | 13.27 | 13.29 | 13.17 | 13.22 | 20,461,878 | +0.03(+0.23%) |
Apr 23, 2015 | 13.30 | 13.42 | 13.10 | 13.19 | 46,054,624 | -0.38(-2.80%) |
Apr 22, 2015 | 13.54 | 13.58 | 13.43 | 13.57 | 13,411,497 | +0.05(+0.37%) |
Apr 21, 2015 | 13.67 | 13.67 | 13.44 | 13.52 | 17,591,360 | -0.06(-0.44%) |
Apr 20, 2015 | 13.53 | 13.73 | 13.46 | 13.58 | 17,694,124 | +0.12(+0.89%) |
Apr 17, 2015 | 13.39 | 13.52 | 13.30 | 13.46 | 23,773,156 | +0.01(+0.07%) |
Apr 16, 2015 | 13.63 | 13.70 | 13.44 | 13.45 | 43,438,776 | +0.11(+0.82%) |
Apr 15, 2015 | 13.40 | 13.43 | 13.28 | 13.34 | 34,577,896 | -0.03(-0.22%) |
Apr 14, 2015 | 13.37 | 13.44 | 13.30 | 13.37 | 21,937,902 | +0.08(+0.60%) |
Apr 13, 2015 | 13.14 | 13.38 | 13.09 | 13.29 | 22,924,504 | +0.14(+1.06%) |
Apr 10, 2015 | 13.24 | 13.27 | 13.00 | 13.15 | 36,451,916 | -0.06(-0.45%) |
Apr 09, 2015 | 13.42 | 13.45 | 12.96 | 13.21 | 58,336,996 | -0.46(-3.37%) |
Apr 08, 2015 | 13.61 | 13.79 | 13.54 | 13.67 | 42,522,384 | +0.24(+1.79%) |
Apr 07, 2015 | 13.49 | 13.61 | 13.42 | 13.43 | 22,871,984 | +0.07(+0.52%) |
Apr 06, 2015 | 13.27 | 13.44 | 13.21 | 13.36 | 22,789,490 | +0.22(+1.67%) |
Apr 02, 2015 | 13.14 | 13.14 | 13.14 | 0 | +0.14(+1.08%) |