Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 11.44 | 11.47 | 11.11 | 11.18 | 3,039,049 | -0.33(-2.87%) |
May 28, 2015 | 12.16 | 12.16 | 11.01 | 11.51 | 4,636,474 | -0.78(-6.35%) |
May 27, 2015 | 12.28 | 12.42 | 12.09 | 12.29 | 1,370,796 | +0.01(+0.08%) |
May 26, 2015 | 12.64 | 12.64 | 12.13 | 12.28 | 1,794,030 | -0.45(-3.53%) |
May 22, 2015 | 12.92 | 12.73 | 12.73 | 12.73 | 1,690,700 | -0.24(-1.85%) |
May 21, 2015 | 12.61 | 13.05 | 12.61 | 12.97 | 2,089,190 | +0.36(+2.85%) |
May 20, 2015 | 13.23 | 13.23 | 12.52 | 12.61 | 2,354,830 | -0.48(-3.67%) |
May 19, 2015 | 13.75 | 13.78 | 13.00 | 13.09 | 2,033,963 | -0.63(-4.59%) |
May 18, 2015 | 13.72 | 13.78 | 13.45 | 13.72 | 1,963,751 | -0.07(-0.51%) |
May 15, 2015 | 14.08 | 14.14 | 13.67 | 13.79 | 1,922,652 | -0.38(-2.68%) |
May 14, 2015 | 14.36 | 14.74 | 14.09 | 14.17 | 1,813,194 | -0.07(-0.49%) |
May 13, 2015 | 14.16 | 14.74 | 14.14 | 14.24 | 2,300,537 | +0.08(+0.56%) |
May 12, 2015 | 14.03 | 14.20 | 13.74 | 14.16 | 2,817,850 | +0.09(+0.64%) |
May 11, 2015 | 13.97 | 14.35 | 13.94 | 14.07 | 2,537,526 | +0.14(+1.01%) |
May 08, 2015 | 13.60 | 13.99 | 13.30 | 13.93 | 2,931,697 | +0.58(+4.34%) |
May 07, 2015 | 13.44 | 13.62 | 13.03 | 13.35 | 2,366,875 | -0.19(-1.37%) |
May 06, 2015 | 14.31 | 14.45 | 13.25 | 13.54 | 3,098,808 | -0.79(-5.48%) |
May 05, 2015 | 14.41 | 14.56 | 13.96 | 14.32 | 2,606,251 | -0.01(-0.07%) |
May 04, 2015 | 14.52 | 14.74 | 14.23 | 14.33 | 3,079,575 | -0.27(-1.82%) |
May 01, 2015 | 13.73 | 14.98 | 13.44 | 14.60 | 7,614,813 | +1.71(+13.23%) |
Apr 30, 2015 | 12.99 | 13.14 | 12.60 | 12.89 | 3,137,440 | -0.21(-1.60%) |
Apr 29, 2015 | 13.20 | 13.30 | 12.91 | 13.10 | 1,934,281 | -0.14(-1.06%) |
Apr 28, 2015 | 13.45 | 13.84 | 13.18 | 13.24 | 2,040,534 | -0.16(-1.19%) |
Apr 27, 2015 | 13.09 | 13.58 | 13.04 | 13.40 | 2,674,377 | +0.36(+2.76%) |
Apr 24, 2015 | 12.94 | 13.43 | 12.90 | 13.04 | 1,275,865 | +0.10(+0.77%) |
Apr 23, 2015 | 12.94 | 13.02 | 12.35 | 12.94 | 2,940,781 | -0.34(-2.56%) |
Apr 22, 2015 | 13.17 | 13.40 | 13.05 | 13.28 | 1,656,129 | +0.17(+1.30%) |
Apr 21, 2015 | 13.52 | 13.68 | 13.08 | 13.11 | 1,296,654 | -0.42(-3.10%) |
Apr 20, 2015 | 13.51 | 13.78 | 13.45 | 13.53 | 1,406,757 | +0.08(+0.63%) |
Apr 17, 2015 | 13.19 | 13.59 | 13.16 | 13.45 | 1,838,446 | +0.11(+0.79%) |
Apr 16, 2015 | 13.62 | 13.76 | 13.29 | 13.34 | 3,352,504 | -0.24(-1.77%) |
Apr 15, 2015 | 13.74 | 13.98 | 13.57 | 13.58 | 3,809,303 | +0.09(+0.67%) |
Apr 14, 2015 | 13.37 | 13.68 | 13.32 | 13.49 | 2,982,289 | +0.12(+0.90%) |
Apr 13, 2015 | 13.46 | 13.55 | 13.21 | 13.37 | 2,832,165 | -0.12(-0.89%) |
Apr 10, 2015 | 13.84 | 13.84 | 13.37 | 13.49 | 2,135,466 | -0.17(-1.24%) |
Apr 09, 2015 | 14.12 | 14.17 | 13.28 | 13.66 | 4,504,111 | -0.63(-4.41%) |
Apr 08, 2015 | 14.53 | 14.72 | 14.13 | 14.29 | 2,546,094 | +0.03(+0.25%) |
Apr 07, 2015 | 14.53 | 14.80 | 14.23 | 14.26 | 1,631,443 | -0.32(-2.20%) |
Apr 06, 2015 | 14.00 | 14.66 | 13.96 | 14.57 | 2,245,259 | +0.54(+3.88%) |
Apr 02, 2015 | 14.02 | 14.03 | 14.03 | 14.03 | 2,825,800 | -0.09(-0.64%) |
Apr 01, 2015 | 13.67 | 14.28 | 13.21 | 14.12 | 3,229,043 | +0.32(+2.32%) |
Mar 31, 2015 | 14.38 | 14.38 | 13.61 | 13.80 | 3,170,445 | -0.74(-5.09%) |
Mar 30, 2015 | 14.27 | 14.78 | 14.20 | 14.54 | 1,622,873 | +0.38(+2.68%) |
Mar 27, 2015 | 14.45 | 14.45 | 14.12 | 14.16 | 1,284,413 | -0.41(-2.81%) |
Mar 26, 2015 | 14.29 | 14.86 | 14.07 | 14.57 | 2,598,951 | +0.31(+2.17%) |
Mar 25, 2015 | 13.95 | 14.32 | 13.95 | 14.26 | 1,894,026 | +0.37(+2.63%) |
Mar 24, 2015 | 13.40 | 13.92 | 12.87 | 13.89 | 3,589,327 | -0.41(-2.83%) |
Mar 23, 2015 | 14.05 | 14.64 | 13.97 | 14.30 | 1,740,547 | +0.26(+1.85%) |
Mar 20, 2015 | 14.35 | 14.53 | 13.94 | 14.04 | 2,657,970 | -0.12(-0.81%) |
Mar 19, 2015 | 14.50 | 14.50 | 13.88 | 14.15 | 1,687,185 | -0.45(-3.08%) |
Mar 18, 2015 | 13.68 | 14.73 | 13.63 | 14.61 | 3,050,274 | +0.75(+5.38%) |
Mar 17, 2015 | 14.07 | 14.33 | 13.74 | 13.86 | 1,905,565 | -0.33(-2.33%) |
Mar 16, 2015 | 14.40 | 14.52 | 13.86 | 14.19 | 2,216,955 | -0.17(-1.18%) |
Mar 13, 2015 | 14.54 | 14.90 | 13.63 | 14.36 | 3,725,050 | -0.47(-3.17%) |
Mar 12, 2015 | 14.90 | 15.16 | 14.57 | 14.83 | 2,279,314 | +0.06(+0.41%) |
Mar 11, 2015 | 14.98 | 15.52 | 14.47 | 14.77 | 3,443,039 | -0.08(-0.51%) |
Mar 10, 2015 | 15.01 | 15.39 | 14.59 | 14.85 | 2,968,567 | -0.56(-3.67%) |
Mar 09, 2015 | 15.51 | 15.79 | 15.25 | 15.41 | 3,698,894 | -0.67(-4.17%) |
Mar 06, 2015 | 16.74 | 16.93 | 15.96 | 16.08 | 2,673,300 | -0.41(-2.49%) |
Mar 05, 2015 | 16.14 | 16.52 | 15.62 | 16.49 | 3,381,121 | -0.02(-0.12%) |
Mar 04, 2015 | 18.45 | 19.79 | 16.50 | 16.51 | 5,679,086 | -3.28(-16.57%) |
Mar 03, 2015 | 20.41 | 20.42 | 19.56 | 19.79 | 2,121,880 | -0.29(-1.44%) |