Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 12.46 | 12.63 | 12.38 | 12.46 | 837,341 | +0.02(+0.15%) |
May 28, 2015 | 12.72 | 12.79 | 12.42 | 12.44 | 458,924 | -0.29(-2.26%) |
May 27, 2015 | 12.82 | 12.99 | 12.68 | 12.73 | 458,534 | -0.10(-0.80%) |
May 26, 2015 | 13.02 | 13.02 | 12.76 | 12.83 | 569,692 | -0.26(-1.95%) |
May 22, 2015 | 13.04 | 13.09 | 13.09 | 13.09 | 589,126 | -0.01(-0.05%) |
May 21, 2015 | 13.04 | 13.18 | 12.97 | 13.09 | 614,156 | +0.03(+0.24%) |
May 20, 2015 | 13.44 | 13.48 | 12.90 | 13.06 | 1,709,519 | -0.53(-3.90%) |
May 19, 2015 | 13.55 | 13.65 | 13.31 | 13.59 | 661,581 | +0.08(+0.57%) |
May 18, 2015 | 13.69 | 13.76 | 13.45 | 13.51 | 605,029 | -0.20(-1.44%) |
May 15, 2015 | 13.61 | 13.81 | 13.51 | 13.71 | 326,666 | +0.10(+0.70%) |
May 14, 2015 | 13.72 | 13.74 | 13.58 | 13.62 | 447,443 | -0.04(-0.28%) |
May 13, 2015 | 13.66 | 13.71 | 13.43 | 13.65 | 386,010 | +0.08(+0.61%) |
May 12, 2015 | 13.64 | 13.64 | 13.46 | 13.57 | 289,638 | -0.08(-0.56%) |
May 11, 2015 | 13.72 | 13.83 | 13.58 | 13.65 | 396,772 | -0.04(-0.28%) |
May 08, 2015 | 13.79 | 13.93 | 13.55 | 13.69 | 540,889 | +0.04(+0.33%) |
May 07, 2015 | 13.73 | 13.78 | 13.41 | 13.64 | 736,091 | -0.14(-1.02%) |
May 06, 2015 | 13.92 | 13.95 | 13.74 | 13.78 | 453,428 | -0.03(-0.23%) |
May 05, 2015 | 13.95 | 14.11 | 13.69 | 13.81 | 389,442 | -0.04(-0.28%) |
May 04, 2015 | 14.25 | 14.32 | 13.83 | 13.85 | 1,343,333 | -0.50(-3.51%) |
May 01, 2015 | 14.09 | 14.44 | 13.94 | 14.36 | 689,785 | +0.42(+3.02%) |
Apr 30, 2015 | 13.92 | 14.07 | 13.81 | 13.94 | 1,113,770 | +0.02(+0.14%) |
Apr 29, 2015 | 13.65 | 13.97 | 13.59 | 13.92 | 620,309 | +0.21(+1.55%) |
Apr 28, 2015 | 13.65 | 13.79 | 13.60 | 13.70 | 1,031,891 | +0.03(+0.19%) |
Apr 27, 2015 | 13.92 | 14.03 | 13.56 | 13.68 | 1,350,971 | -0.22(-1.60%) |
Apr 24, 2015 | 13.73 | 13.97 | 13.73 | 13.90 | 1,189,623 | +0.13(+0.92%) |
Apr 23, 2015 | 13.55 | 13.89 | 13.27 | 13.77 | 7,189,109 | +1.17(+9.25%) |
Apr 22, 2015 | 12.58 | 12.67 | 12.50 | 12.61 | 1,122,804 | +0.10(+0.76%) |
Apr 21, 2015 | 12.51 | 12.70 | 12.46 | 12.51 | 1,071,150 | +0.05(+0.41%) |
Apr 20, 2015 | 13.10 | 13.11 | 12.37 | 12.46 | 1,423,969 | -0.56(-4.33%) |
Apr 17, 2015 | 13.37 | 13.37 | 12.96 | 13.03 | 1,120,268 | -0.37(-2.74%) |
Apr 16, 2015 | 12.89 | 13.66 | 12.86 | 13.39 | 2,063,840 | +0.60(+4.65%) |
Apr 15, 2015 | 12.25 | 12.98 | 12.20 | 12.80 | 1,253,680 | +0.63(+5.21%) |
Apr 14, 2015 | 12.34 | 12.48 | 12.10 | 12.16 | 1,419,338 | -0.42(-3.32%) |
Apr 13, 2015 | 12.07 | 12.77 | 12.04 | 12.58 | 1,342,907 | +0.54(+4.47%) |
Apr 10, 2015 | 12.22 | 12.22 | 11.88 | 12.04 | 750,345 | -0.09(-0.73%) |
Apr 09, 2015 | 12.14 | 12.29 | 12.12 | 12.13 | 928,431 | -0.03(-0.26%) |
Apr 08, 2015 | 12.13 | 12.29 | 12.06 | 12.16 | 1,198,964 | +0.13(+1.05%) |
Apr 07, 2015 | 11.95 | 12.12 | 11.95 | 12.04 | 403,448 | +0.07(+0.58%) |
Apr 06, 2015 | 11.97 | 12.07 | 11.92 | 11.97 | 989,991 | +0.04(+0.37%) |
Apr 02, 2015 | 12.11 | 11.92 | 11.92 | 11.92 | 1,398,569 | +0.25(+2.12%) |
Apr 01, 2015 | 11.64 | 11.75 | 11.56 | 11.68 | 1,351,709 | +0.11(+0.99%) |
Mar 31, 2015 | 11.46 | 11.63 | 11.39 | 11.56 | 800,778 | +0.01(+0.06%) |
Mar 30, 2015 | 11.38 | 11.61 | 11.23 | 11.56 | 1,448,485 | +0.18(+1.62%) |
Mar 27, 2015 | 11.80 | 11.84 | 11.27 | 11.37 | 1,262,413 | -0.46(-3.86%) |
Mar 26, 2015 | 12.08 | 12.20 | 11.80 | 11.83 | 965,689 | -0.35(-2.91%) |
Mar 25, 2015 | 12.53 | 12.63 | 12.18 | 12.18 | 975,221 | -0.35(-2.78%) |
Mar 24, 2015 | 12.20 | 13.11 | 11.89 | 12.53 | 2,294,234 | +0.30(+2.49%) |
Mar 23, 2015 | 12.04 | 12.44 | 11.75 | 12.23 | 2,377,140 | +0.28(+2.33%) |
Mar 20, 2015 | 11.34 | 12.53 | 11.28 | 11.95 | 4,534,072 | +0.63(+5.54%) |
Mar 19, 2015 | 11.44 | 11.51 | 11.21 | 11.32 | 2,639,646 | -0.49(-4.18%) |
Mar 18, 2015 | 13.71 | 13.82 | 9.516 | 11.82 | 17,982,520 | -2.19(-15.61%) |
Mar 17, 2015 | 14.10 | 14.10 | 13.97 | 14.00 | 970,757 | -0.26(-1.82%) |
Mar 16, 2015 | 14.19 | 14.30 | 14.05 | 14.26 | 1,525,810 | +0.06(+0.40%) |
Mar 13, 2015 | 14.58 | 14.65 | 14.13 | 14.20 | 994,137 | -0.42(-2.86%) |
Mar 12, 2015 | 14.95 | 15.03 | 14.60 | 14.62 | 980,425 | -0.18(-1.20%) |
Mar 11, 2015 | 15.02 | 15.41 | 14.79 | 14.80 | 741,751 | -0.33(-2.18%) |
Mar 10, 2015 | 15.07 | 15.47 | 14.77 | 15.13 | 846,390 | -0.20(-1.28%) |
Mar 09, 2015 | 15.61 | 15.74 | 15.28 | 15.33 | 623,468 | -0.28(-1.79%) |
Mar 06, 2015 | 15.85 | 16.06 | 15.45 | 15.61 | 787,420 | -0.49(-3.07%) |
Mar 05, 2015 | 16.28 | 16.42 | 16.07 | 16.10 | 559,967 | -0.18(-1.09%) |
Mar 04, 2015 | 16.23 | 16.35 | 15.87 | 16.28 | 475,605 | +0.04(+0.23%) |
Mar 03, 2015 | 16.15 | 16.31 | 16.03 | 16.24 | 273,965 | -0.01(-0.04%) |