Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 12.19 | 12.24 | 11.93 | 12.04 | 7,560,417 | -0.19(-1.58%) |
May 28, 2015 | 12.39 | 12.45 | 12.17 | 12.24 | 7,077,465 | -0.02(-0.14%) |
May 27, 2015 | 12.00 | 12.34 | 11.97 | 12.26 | 8,105,799 | +0.29(+2.42%) |
May 26, 2015 | 11.99 | 12.11 | 11.82 | 11.97 | 5,662,624 | -0.09(-0.73%) |
May 22, 2015 | 12.07 | 12.05 | 12.05 | 12.05 | 5,469,523 | +0.08(+0.66%) |
May 21, 2015 | 11.81 | 11.97 | 11.76 | 11.97 | 5,747,791 | +0.12(+1.04%) |
May 20, 2015 | 11.95 | 12.11 | 11.84 | 11.85 | 7,876,693 | -0.13(-1.10%) |
May 19, 2015 | 11.79 | 12.04 | 11.74 | 11.98 | 12,741,219 | +0.24(+2.02%) |
May 18, 2015 | 11.52 | 11.76 | 11.33 | 11.75 | 7,093,214 | +0.28(+2.45%) |
May 15, 2015 | 11.58 | 11.61 | 11.37 | 11.47 | 6,742,756 | -0.06(-0.53%) |
May 14, 2015 | 11.45 | 11.62 | 11.25 | 11.53 | 11,213,901 | +0.43(+3.87%) |
May 13, 2015 | 11.18 | 11.38 | 11.07 | 11.10 | 7,283,535 | -0.03(-0.28%) |
May 12, 2015 | 11.06 | 11.21 | 10.93 | 11.13 | 6,693,174 | +0.05(+0.44%) |
May 11, 2015 | 11.25 | 11.25 | 11.03 | 11.08 | 9,868,332 | -0.22(-1.94%) |
May 08, 2015 | 11.19 | 11.34 | 11.12 | 11.30 | 10,547,335 | +0.17(+1.50%) |
May 07, 2015 | 11.12 | 11.25 | 11.04 | 11.13 | 23,834,994 | +0.04(+0.32%) |
May 06, 2015 | 11.22 | 11.26 | 10.85 | 11.10 | 10,785,556 | -0.04(-0.39%) |
May 05, 2015 | 11.42 | 11.50 | 10.92 | 11.14 | 17,715,928 | -0.33(-2.91%) |
May 04, 2015 | 11.72 | 11.79 | 11.36 | 11.47 | 11,839,745 | -0.23(-1.95%) |
May 01, 2015 | 11.93 | 12.03 | 11.21 | 11.70 | 23,229,506 | +0.02(+0.15%) |
Apr 30, 2015 | 11.10 | 12.06 | 10.76 | 11.69 | 26,052,054 | +0.46(+4.06%) |
Apr 29, 2015 | 11.26 | 11.39 | 11.16 | 11.23 | 6,635,213 | -0.11(-1.01%) |
Apr 28, 2015 | 11.27 | 11.41 | 11.08 | 11.34 | 5,156,646 | +0.05(+0.47%) |
Apr 27, 2015 | 11.26 | 11.50 | 11.19 | 11.29 | 5,383,243 | +0.08(+0.74%) |
Apr 24, 2015 | 11.67 | 11.67 | 11.14 | 11.21 | 12,354,998 | -0.43(-3.66%) |
Apr 23, 2015 | 11.75 | 11.75 | 11.54 | 11.63 | 5,771,981 | -0.27(-2.28%) |
Apr 22, 2015 | 11.82 | 11.95 | 11.64 | 11.90 | 4,924,799 | +0.10(+0.82%) |
Apr 21, 2015 | 11.80 | 11.86 | 11.62 | 11.81 | 6,582,535 | +0.12(+1.01%) |
Apr 20, 2015 | 11.69 | 11.88 | 11.62 | 11.69 | 8,477,229 | +0.08(+0.72%) |
Apr 17, 2015 | 11.83 | 11.83 | 11.57 | 11.61 | 7,822,498 | -0.32(-2.65%) |
Apr 16, 2015 | 11.98 | 12.28 | 11.76 | 11.92 | 9,254,806 | -0.18(-1.45%) |
Apr 15, 2015 | 12.10 | 12.21 | 11.93 | 12.10 | 9,103,919 | +0.11(+0.88%) |
Apr 14, 2015 | 12.41 | 12.47 | 11.95 | 11.99 | 8,775,250 | -0.41(-3.32%) |
Apr 13, 2015 | 12.38 | 12.60 | 12.35 | 12.40 | 5,406,610 | +0.03(+0.21%) |
Apr 10, 2015 | 12.40 | 12.54 | 12.34 | 12.38 | 3,674,845 | +0.02(+0.14%) |
Apr 09, 2015 | 12.15 | 12.38 | 12.12 | 12.36 | 5,645,804 | +0.25(+2.07%) |
Apr 08, 2015 | 12.21 | 12.35 | 12.08 | 12.11 | 6,518,416 | -0.07(-0.61%) |
Apr 07, 2015 | 12.24 | 12.40 | 12.18 | 12.19 | 4,029,379 | -0.07(-0.57%) |
Apr 06, 2015 | 12.19 | 12.34 | 11.98 | 12.26 | 5,310,204 | +0.10(+0.79%) |
Apr 02, 2015 | 12.18 | 12.16 | 12.16 | 12.16 | 4,368,733 | -0.05(-0.43%) |
Apr 01, 2015 | 12.34 | 12.40 | 11.88 | 12.21 | 8,352,784 | -0.17(-1.35%) |
Mar 31, 2015 | 12.40 | 12.42 | 12.19 | 12.38 | 8,094,795 | +0.00(+0.00%) |
Mar 30, 2015 | 12.59 | 12.69 | 12.30 | 12.38 | 9,945,294 | -0.22(-1.74%) |
Mar 27, 2015 | 12.34 | 12.64 | 12.23 | 12.60 | 7,712,230 | +0.21(+1.70%) |
Mar 26, 2015 | 12.43 | 12.55 | 12.15 | 12.39 | 9,868,862 | -0.27(-2.15%) |
Mar 25, 2015 | 13.50 | 13.50 | 12.52 | 12.66 | 14,379,239 | -0.78(-5.81%) |
Mar 24, 2015 | 13.52 | 13.64 | 13.42 | 13.44 | 6,798,759 | -0.04(-0.26%) |
Mar 23, 2015 | 13.72 | 13.76 | 13.45 | 13.47 | 6,345,571 | -0.30(-2.17%) |
Mar 20, 2015 | 13.61 | 13.79 | 13.33 | 13.77 | 12,041,421 | +0.25(+1.82%) |
Mar 19, 2015 | 13.39 | 13.55 | 13.18 | 13.53 | 6,493,974 | +0.14(+1.05%) |
Mar 18, 2015 | 13.51 | 13.52 | 13.07 | 13.39 | 11,581,561 | -0.25(-1.80%) |
Mar 17, 2015 | 13.76 | 13.80 | 13.19 | 13.63 | 16,350,308 | -0.15(-1.08%) |
Mar 16, 2015 | 14.12 | 14.12 | 13.76 | 13.78 | 10,661,503 | -0.21(-1.50%) |
Mar 13, 2015 | 13.83 | 14.26 | 13.76 | 13.99 | 16,511,483 | +0.24(+1.72%) |
Mar 12, 2015 | 13.55 | 13.80 | 13.47 | 13.76 | 34,919,656 | +0.15(+1.13%) |
Mar 11, 2015 | 13.39 | 13.69 | 13.37 | 13.60 | 9,506,901 | +0.28(+2.07%) |
Mar 10, 2015 | 13.49 | 13.62 | 13.21 | 13.33 | 8,917,548 | -0.28(-2.06%) |
Mar 09, 2015 | 13.25 | 13.78 | 13.24 | 13.61 | 11,817,566 | +0.36(+2.72%) |
Mar 06, 2015 | 13.56 | 13.60 | 13.19 | 13.25 | 6,255,948 | -0.35(-2.58%) |
Mar 05, 2015 | 13.40 | 13.68 | 13.23 | 13.60 | 9,053,404 | +0.26(+1.97%) |
Mar 04, 2015 | 13.27 | 13.35 | 13.01 | 13.33 | 5,750,402 | +0.04(+0.26%) |
Mar 03, 2015 | 13.51 | 13.55 | 13.19 | 13.30 | 5,119,234 | -0.21(-1.56%) |