Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 12.81 | 13.11 | 12.79 | 12.89 | 3,805,108 | +0.09(+0.70%) |
May 28, 2015 | 12.87 | 12.98 | 12.68 | 12.80 | 3,646,237 | -0.19(-1.46%) |
May 27, 2015 | 13.26 | 13.45 | 12.87 | 12.99 | 4,314,783 | -0.36(-2.70%) |
May 26, 2015 | 13.74 | 13.83 | 13.27 | 13.35 | 2,354,997 | -0.62(-4.44%) |
May 22, 2015 | 13.62 | 13.97 | 13.97 | 13.97 | 3,375,600 | +0.14(+1.01%) |
May 21, 2015 | 13.38 | 13.85 | 13.28 | 13.83 | 4,403,787 | +0.51(+3.83%) |
May 20, 2015 | 13.21 | 13.36 | 12.88 | 13.32 | 2,911,321 | +0.18(+1.37%) |
May 19, 2015 | 13.08 | 13.20 | 12.86 | 13.14 | 3,877,906 | -0.03(-0.23%) |
May 18, 2015 | 13.26 | 13.27 | 12.95 | 13.17 | 3,900,547 | -0.17(-1.27%) |
May 15, 2015 | 13.46 | 13.48 | 13.14 | 13.34 | 4,823,032 | -0.24(-1.77%) |
May 14, 2015 | 14.15 | 14.21 | 13.57 | 13.58 | 3,494,074 | -0.52(-3.69%) |
May 13, 2015 | 14.51 | 14.52 | 13.99 | 14.10 | 4,337,179 | -0.29(-2.02%) |
May 12, 2015 | 14.23 | 14.58 | 14.14 | 14.39 | 3,905,926 | +0.16(+1.12%) |
May 11, 2015 | 14.58 | 14.65 | 14.16 | 14.23 | 5,727,077 | -0.32(-2.20%) |
May 08, 2015 | 13.95 | 14.60 | 13.69 | 14.55 | 5,650,829 | +0.76(+5.51%) |
May 07, 2015 | 13.99 | 14.44 | 13.62 | 13.79 | 10,179,902 | -0.17(-1.22%) |
May 06, 2015 | 13.95 | 14.29 | 13.65 | 13.96 | 11,011,459 | +0.68(+5.12%) |
May 05, 2015 | 14.16 | 14.23 | 13.26 | 13.28 | 5,998,717 | -0.65(-4.67%) |
May 04, 2015 | 13.65 | 13.97 | 13.56 | 13.93 | 6,958,185 | +0.28(+2.05%) |
May 01, 2015 | 13.61 | 13.80 | 13.39 | 13.65 | 3,758,293 | -0.10(-0.73%) |
Apr 30, 2015 | 13.63 | 14.07 | 13.19 | 13.75 | 5,721,613 | +0.17(+1.25%) |
Apr 29, 2015 | 13.08 | 13.63 | 12.90 | 13.58 | 4,292,694 | +0.42(+3.19%) |
Apr 28, 2015 | 12.94 | 13.19 | 12.76 | 13.16 | 3,732,914 | +0.26(+2.02%) |
Apr 27, 2015 | 13.27 | 13.31 | 12.87 | 12.90 | 3,498,657 | -0.29(-2.20%) |
Apr 24, 2015 | 13.24 | 13.39 | 12.98 | 13.19 | 3,857,619 | -0.14(-1.05%) |
Apr 23, 2015 | 13.47 | 13.61 | 13.23 | 13.33 | 3,491,793 | -0.07(-0.52%) |
Apr 22, 2015 | 13.23 | 13.65 | 12.92 | 13.40 | 5,023,130 | +0.16(+1.21%) |
Apr 21, 2015 | 13.88 | 13.88 | 13.07 | 13.24 | 3,857,301 | -0.56(-4.06%) |
Apr 20, 2015 | 13.34 | 13.89 | 13.30 | 13.80 | 4,159,236 | +0.44(+3.29%) |
Apr 17, 2015 | 13.86 | 14.07 | 13.27 | 13.36 | 4,390,487 | -0.61(-4.37%) |
Apr 16, 2015 | 13.96 | 14.26 | 13.74 | 13.97 | 4,860,000 | -0.07(-0.50%) |
Apr 15, 2015 | 13.70 | 14.25 | 13.44 | 14.04 | 4,642,137 | +0.58(+4.31%) |
Apr 14, 2015 | 13.03 | 13.49 | 12.98 | 13.46 | 3,810,228 | +0.59(+4.58%) |
Apr 13, 2015 | 13.15 | 13.19 | 12.72 | 12.87 | 3,846,655 | -0.06(-0.46%) |
Apr 10, 2015 | 12.85 | 13.04 | 12.61 | 12.93 | 3,431,277 | +0.17(+1.33%) |
Apr 09, 2015 | 12.42 | 13.09 | 12.41 | 12.76 | 5,894,504 | +0.45(+3.66%) |
Apr 08, 2015 | 12.58 | 12.82 | 12.26 | 12.31 | 6,351,931 | -0.15(-1.20%) |
Apr 07, 2015 | 12.25 | 12.82 | 12.11 | 12.46 | 5,657,945 | +0.18(+1.47%) |
Apr 06, 2015 | 11.82 | 12.33 | 11.64 | 12.28 | 6,379,785 | +0.54(+4.60%) |
Apr 02, 2015 | 11.05 | 11.74 | 11.74 | 11.74 | 5,128,200 | +0.55(+4.92%) |
Apr 01, 2015 | 11.00 | 11.50 | 11.00 | 11.19 | 6,605,944 | +0.26(+2.38%) |
Mar 31, 2015 | 10.53 | 11.03 | 10.51 | 10.93 | 6,134,157 | +0.28(+2.63%) |
Mar 30, 2015 | 10.80 | 10.95 | 10.33 | 10.65 | 6,740,429 | -0.05(-0.47%) |
Mar 27, 2015 | 10.90 | 10.99 | 10.65 | 10.70 | 5,026,662 | -0.32(-2.90%) |
Mar 26, 2015 | 11.40 | 11.73 | 10.91 | 11.02 | 5,108,454 | -0.19(-1.69%) |
Mar 25, 2015 | 11.33 | 11.52 | 11.08 | 11.21 | 4,213,809 | -0.05(-0.44%) |
Mar 24, 2015 | 10.88 | 11.29 | 10.70 | 11.26 | 3,028,643 | +0.33(+3.02%) |
Mar 23, 2015 | 11.10 | 11.40 | 10.89 | 10.93 | 4,983,780 | -0.16(-1.44%) |
Mar 20, 2015 | 11.06 | 11.39 | 10.93 | 11.09 | 6,011,884 | +0.16(+1.46%) |
Mar 19, 2015 | 11.08 | 11.17 | 10.66 | 10.93 | 4,275,570 | -0.53(-4.62%) |
Mar 18, 2015 | 10.45 | 11.59 | 10.42 | 11.46 | 4,538,233 | +0.84(+7.91%) |
Mar 17, 2015 | 10.68 | 10.88 | 10.40 | 10.62 | 4,537,654 | -0.14(-1.30%) |
Mar 16, 2015 | 10.89 | 10.89 | 10.19 | 10.76 | 4,531,554 | -0.15(-1.37%) |
Mar 13, 2015 | 10.51 | 10.95 | 10.36 | 10.91 | 4,749,782 | +0.21(+1.96%) |
Mar 12, 2015 | 11.08 | 11.15 | 10.57 | 10.70 | 4,250,498 | -0.33(-2.99%) |
Mar 11, 2015 | 10.92 | 11.04 | 10.71 | 11.03 | 3,906,250 | +0.17(+1.57%) |
Mar 10, 2015 | 11.17 | 11.38 | 10.81 | 10.86 | 4,672,372 | -0.51(-4.49%) |
Mar 09, 2015 | 11.31 | 11.93 | 11.15 | 11.37 | 7,541,770 | +0.05(+0.44%) |
Mar 06, 2015 | 10.89 | 11.34 | 10.81 | 11.32 | 4,693,088 | +0.28(+2.54%) |
Mar 05, 2015 | 11.02 | 11.21 | 10.71 | 11.04 | 3,432,191 | -0.07(-0.63%) |
Mar 04, 2015 | 10.75 | 11.35 | 10.62 | 11.11 | 6,028,915 | +0.43(+4.03%) |
Mar 03, 2015 | 10.80 | 11.10 | 10.61 | 10.68 | 6,112,589 | -0.09(-0.84%) |