Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 12.56 | 12.57 | 12.27 | 12.31 | 39,456,252 | -0.28(-2.21%) |
May 28, 2015 | 12.35 | 12.72 | 12.34 | 12.59 | 44,694,200 | +0.34(+2.76%) |
May 27, 2015 | 12.46 | 12.49 | 12.25 | 12.25 | 37,238,152 | -0.19(-1.55%) |
May 26, 2015 | 12.49 | 12.53 | 12.38 | 12.44 | 23,873,750 | -0.09(-0.68%) |
May 22, 2015 | 12.70 | 12.53 | 12.53 | 12.53 | 27,515,000 | -0.14(-1.09%) |
May 21, 2015 | 12.57 | 12.67 | 12.50 | 12.67 | 21,938,050 | +0.10(+0.81%) |
May 20, 2015 | 12.66 | 12.72 | 12.54 | 12.56 | 26,006,750 | -0.17(-1.34%) |
May 19, 2015 | 12.75 | 12.80 | 12.63 | 12.73 | 19,003,450 | +0.01(+0.10%) |
May 18, 2015 | 12.65 | 12.73 | 12.62 | 12.72 | 20,201,150 | +0.07(+0.59%) |
May 15, 2015 | 12.70 | 12.73 | 12.58 | 12.65 | 21,898,400 | -0.04(-0.34%) |
May 14, 2015 | 12.72 | 12.77 | 12.62 | 12.69 | 18,040,850 | -0.02(-0.12%) |
May 13, 2015 | 12.72 | 12.79 | 12.68 | 12.71 | 16,312,950 | -0.00(-0.04%) |
May 12, 2015 | 12.61 | 12.75 | 12.55 | 12.71 | 14,528,650 | -0.00(-0.02%) |
May 11, 2015 | 12.61 | 12.75 | 12.57 | 12.71 | 20,829,100 | +0.04(+0.29%) |
May 08, 2015 | 12.72 | 12.75 | 12.64 | 12.68 | 22,175,850 | +0.10(+0.80%) |
May 07, 2015 | 12.54 | 12.67 | 12.51 | 12.58 | 15,941,750 | +0.03(+0.25%) |
May 06, 2015 | 12.51 | 12.56 | 12.37 | 12.54 | 25,943,850 | +0.03(+0.25%) |
May 05, 2015 | 12.64 | 12.70 | 12.50 | 12.51 | 21,053,950 | -0.16(-1.25%) |
May 04, 2015 | 12.73 | 12.84 | 12.67 | 12.67 | 15,931,000 | -0.01(-0.07%) |
May 01, 2015 | 12.58 | 12.68 | 12.54 | 12.68 | 26,183,500 | +0.25(+2.04%) |
Apr 30, 2015 | 12.64 | 12.70 | 12.39 | 12.43 | 28,170,900 | -0.17(-1.39%) |
Apr 29, 2015 | 12.75 | 12.77 | 12.54 | 12.60 | 39,470,600 | -0.19(-1.49%) |
Apr 28, 2015 | 12.88 | 12.94 | 12.73 | 12.79 | 31,732,600 | -0.08(-0.65%) |
Apr 27, 2015 | 12.80 | 12.92 | 12.72 | 12.88 | 37,990,352 | +0.12(+0.98%) |
Apr 24, 2015 | 12.77 | 12.79 | 12.68 | 12.75 | 39,682,752 | +0.04(+0.30%) |
Apr 23, 2015 | 12.84 | 12.87 | 12.71 | 12.71 | 54,691,752 | -0.11(-0.88%) |
Apr 22, 2015 | 13.10 | 13.14 | 12.71 | 12.82 | 188,788,048 | -1.03(-7.41%) |
Apr 21, 2015 | 13.83 | 13.98 | 13.78 | 13.85 | 93,411,104 | +0.11(+0.81%) |
Apr 20, 2015 | 13.74 | 13.77 | 13.65 | 13.74 | 21,764,350 | +0.06(+0.44%) |
Apr 17, 2015 | 13.58 | 13.70 | 13.46 | 13.68 | 25,980,850 | +0.05(+0.35%) |
Apr 16, 2015 | 13.56 | 13.68 | 13.54 | 13.63 | 17,034,400 | +0.08(+0.58%) |
Apr 15, 2015 | 13.67 | 13.76 | 13.51 | 13.55 | 18,181,500 | -0.01(-0.04%) |
Apr 14, 2015 | 13.62 | 13.74 | 13.52 | 13.56 | 21,906,300 | -0.12(-0.86%) |
Apr 13, 2015 | 13.61 | 13.75 | 13.54 | 13.67 | 25,720,150 | +0.01(+0.10%) |
Apr 10, 2015 | 13.32 | 13.70 | 13.30 | 13.66 | 59,720,652 | +0.63(+4.80%) |
Apr 09, 2015 | 13.08 | 13.09 | 12.97 | 13.03 | 18,762,900 | -0.06(-0.43%) |
Apr 08, 2015 | 13.17 | 13.25 | 13.05 | 13.09 | 27,465,250 | -0.08(-0.59%) |
Apr 07, 2015 | 13.19 | 13.29 | 13.09 | 13.17 | 16,187,700 | -0.03(-0.24%) |
Apr 06, 2015 | 12.97 | 13.27 | 12.96 | 13.20 | 14,212,150 | +0.15(+1.17%) |
Apr 02, 2015 | 13.06 | 13.05 | 13.05 | 13.05 | 15,400,000 | -0.00(-0.02%) |
Apr 01, 2015 | 13.00 | 13.06 | 12.88 | 13.05 | 20,243,700 | +0.04(+0.31%) |
Mar 31, 2015 | 13.08 | 13.19 | 13.01 | 13.01 | 16,610,350 | -0.10(-0.74%) |
Mar 30, 2015 | 13.36 | 13.38 | 13.03 | 13.11 | 20,991,450 | -0.15(-1.11%) |
Mar 27, 2015 | 13.21 | 13.37 | 13.16 | 13.25 | 14,335,250 | +0.08(+0.59%) |
Mar 26, 2015 | 13.25 | 13.30 | 13.16 | 13.18 | 18,521,950 | -0.14(-1.07%) |
Mar 25, 2015 | 13.60 | 13.66 | 13.31 | 13.32 | 18,540,700 | -0.30(-2.18%) |
Mar 24, 2015 | 13.73 | 13.79 | 13.61 | 13.62 | 16,598,200 | -0.13(-0.95%) |
Mar 23, 2015 | 13.71 | 13.85 | 13.66 | 13.75 | 13,999,900 | +0.01(+0.10%) |
Mar 20, 2015 | 13.70 | 13.78 | 13.65 | 13.73 | 22,864,200 | +0.12(+0.88%) |
Mar 19, 2015 | 13.48 | 13.62 | 13.42 | 13.61 | 19,534,900 | +0.15(+1.10%) |
Mar 18, 2015 | 13.39 | 13.49 | 13.25 | 13.47 | 23,844,100 | +0.03(+0.19%) |
Mar 17, 2015 | 13.54 | 13.57 | 13.42 | 13.44 | 15,281,750 | -0.14(-1.01%) |
Mar 16, 2015 | 13.52 | 13.65 | 13.52 | 13.58 | 13,751,250 | +0.09(+0.65%) |
Mar 13, 2015 | 13.36 | 13.55 | 13.35 | 13.49 | 17,969,000 | +0.08(+0.61%) |
Mar 12, 2015 | 13.25 | 13.43 | 13.25 | 13.41 | 13,859,000 | +0.19(+1.46%) |
Mar 11, 2015 | 13.17 | 13.36 | 13.17 | 13.22 | 17,553,550 | +0.12(+0.92%) |
Mar 10, 2015 | 13.14 | 13.17 | 13.05 | 13.09 | 12,044,100 | -0.11(-0.85%) |
Mar 09, 2015 | 13.16 | 13.26 | 13.07 | 13.21 | 16,091,200 | +0.03(+0.25%) |
Mar 06, 2015 | 13.34 | 13.34 | 13.15 | 13.17 | 19,081,400 | -0.24(-1.76%) |
Mar 05, 2015 | 13.34 | 13.43 | 13.32 | 13.41 | 12,490,050 | +0.13(+0.95%) |
Mar 04, 2015 | 13.29 | 13.34 | 13.19 | 13.28 | 15,298,900 | -0.09(-0.64%) |
Mar 03, 2015 | 13.41 | 13.45 | 13.31 | 13.37 | 13,221,200 | -0.05(-0.36%) |