Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 12.79 | 12.95 | 12.59 | 12.71 | 11,649,930 | -0.19(-1.48%) |
May 28, 2015 | 12.90 | 13.03 | 12.69 | 12.90 | 16,072,445 | +0.27(+2.16%) |
May 27, 2015 | 12.22 | 12.66 | 12.07 | 12.63 | 14,646,153 | +0.42(+3.42%) |
May 26, 2015 | 12.18 | 12.25 | 11.98 | 12.21 | 13,341,520 | +0.27(+2.28%) |
May 22, 2015 | 12.77 | 11.94 | 11.94 | 11.94 | 22,971,578 | -1.12(-8.56%) |
May 21, 2015 | 12.83 | 13.18 | 12.75 | 13.05 | 7,532,388 | +0.21(+1.63%) |
May 20, 2015 | 12.78 | 12.97 | 12.78 | 12.84 | 3,477,308 | -0.02(-0.14%) |
May 19, 2015 | 13.06 | 13.09 | 12.83 | 12.86 | 3,313,154 | -0.20(-1.56%) |
May 18, 2015 | 13.04 | 13.09 | 12.94 | 13.07 | 4,449,574 | +0.09(+0.66%) |
May 15, 2015 | 12.96 | 13.04 | 12.94 | 12.98 | 3,506,398 | +0.05(+0.35%) |
May 14, 2015 | 12.90 | 12.98 | 12.83 | 12.94 | 4,392,510 | +0.12(+0.92%) |
May 13, 2015 | 12.84 | 13.00 | 12.76 | 12.82 | 2,821,633 | +0.02(+0.14%) |
May 12, 2015 | 12.73 | 12.85 | 12.68 | 12.80 | 3,170,086 | +0.01(+0.07%) |
May 11, 2015 | 12.87 | 12.89 | 12.78 | 12.79 | 3,106,919 | -0.10(-0.78%) |
May 08, 2015 | 12.90 | 13.21 | 12.82 | 12.89 | 6,264,245 | +0.09(+0.71%) |
May 07, 2015 | 12.76 | 12.85 | 12.69 | 12.80 | 5,182,137 | +0.03(+0.21%) |
May 06, 2015 | 12.67 | 12.79 | 12.56 | 12.77 | 4,284,867 | +0.15(+1.15%) |
May 05, 2015 | 12.82 | 12.84 | 12.55 | 12.63 | 6,364,646 | -0.25(-1.91%) |
May 04, 2015 | 13.06 | 13.07 | 12.86 | 12.87 | 4,002,157 | -0.12(-0.91%) |
May 01, 2015 | 12.81 | 13.05 | 12.74 | 12.99 | 4,595,291 | +0.26(+2.07%) |
Apr 30, 2015 | 12.73 | 12.85 | 12.64 | 12.73 | 7,663,841 | -0.05(-0.36%) |
Apr 29, 2015 | 12.54 | 12.88 | 12.54 | 12.77 | 8,120,319 | -0.05(-0.39%) |
Apr 28, 2015 | 12.73 | 12.84 | 12.55 | 12.82 | 6,590,314 | +0.04(+0.32%) |
Apr 27, 2015 | 12.55 | 13.00 | 12.45 | 12.78 | 16,280,918 | -0.21(-1.64%) |
Apr 24, 2015 | 13.29 | 13.30 | 12.76 | 12.99 | 10,695,390 | -0.21(-1.58%) |
Apr 23, 2015 | 13.10 | 13.24 | 13.08 | 13.20 | 11,573,368 | -0.20(-1.49%) |
Apr 22, 2015 | 13.63 | 13.72 | 13.32 | 13.40 | 8,703,310 | -0.17(-1.24%) |
Apr 21, 2015 | 13.74 | 13.77 | 13.54 | 13.57 | 3,725,666 | -0.07(-0.53%) |
Apr 20, 2015 | 13.63 | 13.74 | 13.55 | 13.64 | 4,224,773 | +0.01(+0.07%) |
Apr 17, 2015 | 13.81 | 13.88 | 13.53 | 13.63 | 4,703,930 | -0.29(-2.09%) |
Apr 16, 2015 | 13.98 | 14.05 | 13.87 | 13.93 | 5,143,184 | -0.03(-0.19%) |
Apr 15, 2015 | 13.85 | 13.97 | 13.74 | 13.95 | 4,776,080 | +0.19(+1.39%) |
Apr 14, 2015 | 13.83 | 13.87 | 13.69 | 13.76 | 5,895,109 | -0.10(-0.72%) |
Apr 13, 2015 | 13.84 | 13.98 | 13.76 | 13.86 | 4,803,264 | -0.01(-0.07%) |
Apr 10, 2015 | 13.85 | 13.97 | 13.82 | 13.87 | 2,888,012 | -0.10(-0.72%) |
Apr 09, 2015 | 13.72 | 13.99 | 13.61 | 13.97 | 6,706,946 | +0.35(+2.53%) |
Apr 08, 2015 | 13.64 | 13.76 | 13.51 | 13.63 | 5,988,271 | -0.05(-0.40%) |
Apr 07, 2015 | 13.69 | 13.90 | 13.56 | 13.68 | 6,388,878 | +0.12(+0.87%) |
Apr 06, 2015 | 13.05 | 13.66 | 13.05 | 13.56 | 7,283,967 | +0.15(+1.08%) |
Apr 02, 2015 | 13.53 | 13.42 | 13.42 | 13.42 | 5,338,689 | -0.18(-1.34%) |
Apr 01, 2015 | 13.32 | 13.61 | 13.32 | 13.60 | 8,305,837 | +0.25(+1.84%) |
Mar 31, 2015 | 13.78 | 13.78 | 13.31 | 13.35 | 9,861,336 | -0.44(-3.16%) |
Mar 30, 2015 | 13.85 | 13.86 | 13.63 | 13.79 | 5,066,423 | -0.05(-0.39%) |
Mar 27, 2015 | 13.58 | 13.88 | 13.44 | 13.84 | 8,401,999 | +0.25(+1.87%) |
Mar 26, 2015 | 13.35 | 13.73 | 13.20 | 13.59 | 8,522,793 | +0.08(+0.61%) |
Mar 25, 2015 | 14.13 | 14.13 | 13.49 | 13.51 | 12,283,853 | -0.55(-3.88%) |
Mar 24, 2015 | 14.16 | 14.20 | 13.98 | 14.05 | 5,058,020 | -0.10(-0.71%) |
Mar 23, 2015 | 14.26 | 14.34 | 14.10 | 14.15 | 7,810,620 | -0.12(-0.86%) |
Mar 20, 2015 | 14.46 | 14.53 | 14.26 | 14.28 | 8,217,131 | -0.08(-0.54%) |
Mar 19, 2015 | 14.33 | 14.53 | 14.31 | 14.35 | 4,076,490 | -0.03(-0.19%) |
Mar 18, 2015 | 14.32 | 14.46 | 14.11 | 14.38 | 4,746,844 | +0.09(+0.64%) |
Mar 17, 2015 | 14.54 | 14.57 | 14.23 | 14.29 | 8,030,088 | -0.24(-1.63%) |
Mar 16, 2015 | 14.59 | 14.73 | 14.50 | 14.53 | 5,916,059 | -0.06(-0.44%) |
Mar 13, 2015 | 14.55 | 14.67 | 14.46 | 14.59 | 4,502,501 | -0.01(-0.06%) |
Mar 12, 2015 | 14.35 | 14.72 | 14.35 | 14.60 | 5,647,266 | -0.11(-0.74%) |
Mar 11, 2015 | 14.85 | 14.89 | 14.66 | 14.71 | 6,033,813 | -0.11(-0.77%) |
Mar 10, 2015 | 14.90 | 15.02 | 14.81 | 14.82 | 6,149,117 | -0.11(-0.76%) |
Mar 09, 2015 | 14.93 | 15.08 | 14.86 | 14.93 | 6,851,949 | -0.05(-0.36%) |
Mar 06, 2015 | 15.12 | 15.15 | 14.92 | 14.99 | 11,694,167 | +0.05(+0.30%) |
Mar 05, 2015 | 14.73 | 14.94 | 14.58 | 14.94 | 8,669,375 | +0.27(+1.85%) |
Mar 04, 2015 | 14.40 | 14.69 | 14.31 | 14.67 | 5,775,248 | +0.19(+1.31%) |
Mar 03, 2015 | 14.66 | 14.80 | 14.49 | 14.48 | 8,900,058 | -0.37(-2.50%) |