Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 11.84 | 12.47 | 11.84 | 12.35 | 5,946,004 | +0.53(+4.48%) |
May 28, 2015 | 11.59 | 11.82 | 11.51 | 11.82 | 3,129,047 | +0.05(+0.42%) |
May 27, 2015 | 11.74 | 11.92 | 11.71 | 11.77 | 2,676,048 | -0.15(-1.26%) |
May 26, 2015 | 11.97 | 12.04 | 11.77 | 11.92 | 3,925,008 | -0.36(-2.93%) |
May 22, 2015 | 12.18 | 12.28 | 12.28 | 12.28 | 1,737,900 | -0.17(-1.37%) |
May 21, 2015 | 12.31 | 12.53 | 12.27 | 12.45 | 3,060,182 | +0.43(+3.58%) |
May 20, 2015 | 12.01 | 12.08 | 11.89 | 12.02 | 3,438,977 | +0.14(+1.18%) |
May 19, 2015 | 12.10 | 12.13 | 11.83 | 11.88 | 4,377,422 | -0.55(-4.42%) |
May 18, 2015 | 12.42 | 12.50 | 12.28 | 12.43 | 2,551,308 | -0.05(-0.40%) |
May 15, 2015 | 12.23 | 12.49 | 12.15 | 12.48 | 2,138,249 | +0.00(+0.00%) |
May 14, 2015 | 12.67 | 12.73 | 12.40 | 12.48 | 2,655,938 | -0.06(-0.48%) |
May 13, 2015 | 12.88 | 12.96 | 12.54 | 12.54 | 3,016,594 | -0.09(-0.71%) |
May 12, 2015 | 12.45 | 12.82 | 12.45 | 12.63 | 3,614,024 | +0.26(+2.10%) |
May 11, 2015 | 12.45 | 12.49 | 12.25 | 12.37 | 2,023,877 | -0.03(-0.24%) |
May 08, 2015 | 12.34 | 12.47 | 12.10 | 12.40 | 4,777,344 | +0.13(+1.06%) |
May 07, 2015 | 12.66 | 12.68 | 12.19 | 12.27 | 4,254,231 | -0.42(-3.31%) |
May 06, 2015 | 12.99 | 13.17 | 12.68 | 12.69 | 4,691,307 | +0.05(+0.40%) |
May 05, 2015 | 12.68 | 12.81 | 12.62 | 12.64 | 5,953,286 | +0.35(+2.85%) |
May 04, 2015 | 12.30 | 12.32 | 12.17 | 12.29 | 2,860,385 | -0.10(-0.81%) |
May 01, 2015 | 12.32 | 12.41 | 12.15 | 12.39 | 2,339,750 | -0.07(-0.56%) |
Apr 30, 2015 | 12.24 | 12.49 | 12.17 | 12.46 | 3,087,447 | +0.27(+2.21%) |
Apr 29, 2015 | 11.86 | 12.38 | 11.86 | 12.19 | 4,535,728 | +0.34(+2.87%) |
Apr 28, 2015 | 11.87 | 12.04 | 11.80 | 11.85 | 2,320,066 | +0.05(+0.42%) |
Apr 27, 2015 | 11.99 | 12.05 | 11.72 | 11.80 | 2,604,114 | -0.11(-0.92%) |
Apr 24, 2015 | 11.84 | 11.93 | 11.73 | 11.91 | 1,977,648 | -0.03(-0.25%) |
Apr 23, 2015 | 11.76 | 12.17 | 11.76 | 11.94 | 3,640,840 | +0.26(+2.23%) |
Apr 22, 2015 | 11.73 | 11.87 | 11.62 | 11.68 | 3,028,081 | -0.08(-0.68%) |
Apr 21, 2015 | 12.00 | 12.08 | 11.64 | 11.76 | 3,805,557 | -0.29(-2.41%) |
Apr 20, 2015 | 11.84 | 12.23 | 11.83 | 12.05 | 3,875,839 | +0.04(+0.33%) |
Apr 17, 2015 | 11.98 | 12.16 | 11.80 | 12.01 | 4,093,667 | -0.07(-0.58%) |
Apr 16, 2015 | 11.89 | 12.27 | 11.74 | 12.08 | 6,456,951 | +0.19(+1.60%) |
Apr 15, 2015 | 11.44 | 12.05 | 11.40 | 11.89 | 7,636,118 | +0.60(+5.31%) |
Apr 14, 2015 | 11.22 | 11.45 | 11.17 | 11.29 | 3,341,898 | +0.21(+1.90%) |
Apr 13, 2015 | 11.23 | 11.28 | 10.97 | 11.08 | 4,009,879 | +0.05(+0.45%) |
Apr 10, 2015 | 10.88 | 11.06 | 10.83 | 11.03 | 3,462,151 | +0.24(+2.22%) |
Apr 09, 2015 | 10.82 | 11.07 | 10.76 | 10.79 | 5,503,954 | -0.02(-0.19%) |
Apr 08, 2015 | 11.22 | 11.24 | 10.70 | 10.81 | 5,950,295 | -0.66(-5.75%) |
Apr 07, 2015 | 10.90 | 11.56 | 10.89 | 11.47 | 7,302,966 | +0.43(+3.89%) |
Apr 06, 2015 | 10.70 | 11.10 | 10.61 | 11.04 | 7,560,527 | +0.53(+5.04%) |
Apr 02, 2015 | 10.36 | 10.51 | 10.51 | 10.51 | 4,632,200 | +0.00(+0.00%) |
Apr 01, 2015 | 10.15 | 10.74 | 10.12 | 10.51 | 4,162,928 | +0.46(+4.58%) |
Mar 31, 2015 | 10.13 | 10.30 | 10.02 | 10.05 | 4,338,021 | -0.22(-2.14%) |
Mar 30, 2015 | 10.31 | 10.44 | 10.06 | 10.27 | 3,255,757 | +0.02(+0.20%) |
Mar 27, 2015 | 10.78 | 10.80 | 10.21 | 10.25 | 4,481,441 | -0.69(-6.31%) |
Mar 26, 2015 | 10.78 | 11.02 | 10.63 | 10.94 | 6,837,425 | +0.52(+4.99%) |
Mar 25, 2015 | 10.22 | 10.53 | 10.06 | 10.42 | 5,072,850 | +0.36(+3.58%) |
Mar 24, 2015 | 10.19 | 10.20 | 10.00 | 10.06 | 3,067,281 | +0.05(+0.50%) |
Mar 23, 2015 | 9.840 | 10.10 | 9.830 | 10.01 | 3,323,215 | +0.22(+2.25%) |
Mar 20, 2015 | 9.900 | 10.06 | 9.770 | 9.790 | 6,027,208 | +0.22(+2.30%) |
Mar 19, 2015 | 9.480 | 9.750 | 9.450 | 9.570 | 4,828,079 | -0.42(-4.20%) |
Mar 18, 2015 | 9.300 | 10.02 | 9.235 | 9.990 | 11,721,565 | +0.55(+5.83%) |
Mar 17, 2015 | 9.490 | 9.621 | 9.390 | 9.440 | 8,121,731 | -0.26(-2.68%) |
Mar 16, 2015 | 9.790 | 9.810 | 9.460 | 9.700 | 10,328,433 | -0.33(-3.29%) |
Mar 13, 2015 | 10.25 | 10.26 | 9.920 | 10.03 | 8,577,507 | -0.41(-3.93%) |
Mar 12, 2015 | 10.69 | 10.72 | 10.38 | 10.44 | 2,789,242 | -0.26(-2.43%) |
Mar 11, 2015 | 10.75 | 10.75 | 10.46 | 10.70 | 4,880,894 | -0.09(-0.83%) |
Mar 10, 2015 | 10.91 | 11.02 | 10.67 | 10.79 | 4,894,742 | -0.31(-2.79%) |
Mar 09, 2015 | 11.00 | 11.30 | 10.95 | 11.10 | 2,860,919 | +0.07(+0.63%) |
Mar 06, 2015 | 11.15 | 11.24 | 10.84 | 11.03 | 5,440,650 | -0.31(-2.73%) |
Mar 05, 2015 | 11.44 | 11.59 | 11.26 | 11.34 | 3,623,637 | -0.19(-1.65%) |
Mar 04, 2015 | 11.34 | 11.58 | 11.00 | 11.53 | 5,709,551 | +0.35(+3.13%) |
Mar 03, 2015 | 11.09 | 11.30 | 10.97 | 11.18 | 3,906,221 | +0.11(+0.99%) |