Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 12.70 | 12.87 | 12.61 | 12.84 | 7,984,061 | +0.20(+1.55%) |
May 28, 2015 | 12.71 | 12.75 | 12.49 | 12.64 | 7,594,060 | -0.02(-0.19%) |
May 27, 2015 | 12.75 | 12.90 | 12.57 | 12.67 | 7,633,523 | -0.03(-0.25%) |
May 26, 2015 | 12.92 | 12.93 | 12.60 | 12.70 | 9,003,249 | -0.22(-1.70%) |
May 22, 2015 | 12.99 | 12.92 | 12.92 | 12.92 | 4,816,049 | +0.00(+0.00%) |
May 21, 2015 | 13.06 | 13.24 | 12.89 | 12.92 | 9,473,646 | -0.11(-0.84%) |
May 20, 2015 | 13.21 | 13.38 | 12.63 | 13.03 | 22,394,182 | +0.68(+5.53%) |
May 19, 2015 | 12.57 | 12.70 | 12.13 | 12.35 | 15,736,408 | -0.20(-1.63%) |
May 18, 2015 | 12.63 | 12.69 | 12.44 | 12.55 | 6,796,747 | -0.01(-0.06%) |
May 15, 2015 | 12.52 | 12.64 | 12.50 | 12.56 | 6,949,363 | +0.08(+0.63%) |
May 14, 2015 | 13.02 | 13.02 | 12.47 | 12.48 | 8,699,729 | -0.49(-3.81%) |
May 13, 2015 | 12.92 | 13.05 | 12.66 | 12.97 | 7,985,172 | +0.25(+1.97%) |
May 12, 2015 | 12.82 | 12.85 | 12.61 | 12.72 | 4,272,969 | -0.18(-1.40%) |
May 11, 2015 | 13.00 | 13.11 | 12.86 | 12.90 | 5,828,135 | -0.07(-0.54%) |
May 08, 2015 | 13.22 | 13.30 | 12.93 | 12.97 | 5,863,300 | -0.15(-1.14%) |
May 07, 2015 | 13.09 | 13.23 | 12.88 | 13.12 | 5,027,050 | +0.05(+0.36%) |
May 06, 2015 | 12.95 | 13.12 | 12.79 | 13.08 | 5,428,516 | +0.18(+1.40%) |
May 05, 2015 | 12.93 | 12.96 | 12.76 | 12.90 | 4,863,875 | -0.05(-0.42%) |
May 04, 2015 | 12.61 | 13.11 | 12.58 | 12.95 | 6,770,635 | +0.44(+3.51%) |
May 01, 2015 | 12.51 | 12.73 | 12.50 | 12.51 | 8,044,589 | +0.03(+0.25%) |
Apr 30, 2015 | 12.47 | 12.65 | 12.39 | 12.48 | 7,924,647 | -0.05(-0.38%) |
Apr 29, 2015 | 12.97 | 13.08 | 12.53 | 12.53 | 7,883,601 | -0.49(-3.80%) |
Apr 28, 2015 | 13.09 | 13.24 | 12.99 | 13.02 | 4,585,648 | -0.11(-0.84%) |
Apr 27, 2015 | 13.52 | 13.54 | 13.11 | 13.13 | 4,243,183 | -0.32(-2.39%) |
Apr 24, 2015 | 13.48 | 13.62 | 13.39 | 13.45 | 2,869,194 | +0.04(+0.29%) |
Apr 23, 2015 | 13.26 | 13.57 | 13.24 | 13.41 | 4,455,051 | +0.13(+1.00%) |
Apr 22, 2015 | 13.29 | 13.35 | 13.09 | 13.28 | 3,977,845 | +0.00(+0.00%) |
Apr 21, 2015 | 13.35 | 13.46 | 13.24 | 13.28 | 4,345,754 | +0.01(+0.06%) |
Apr 20, 2015 | 13.41 | 13.41 | 13.18 | 13.27 | 3,843,991 | -0.03(-0.24%) |
Apr 17, 2015 | 13.59 | 13.61 | 13.25 | 13.30 | 4,758,807 | -0.34(-2.47%) |
Apr 16, 2015 | 13.79 | 13.86 | 13.63 | 13.64 | 3,927,483 | -0.15(-1.08%) |
Apr 15, 2015 | 13.87 | 13.93 | 13.73 | 13.79 | 3,925,549 | +0.04(+0.29%) |
Apr 14, 2015 | 14.04 | 14.04 | 13.74 | 13.75 | 5,188,781 | -0.29(-2.07%) |
Apr 13, 2015 | 13.77 | 14.21 | 13.76 | 14.04 | 9,921,403 | +0.20(+1.42%) |
Apr 10, 2015 | 13.68 | 13.96 | 13.47 | 13.84 | 8,424,322 | +0.16(+1.15%) |
Apr 09, 2015 | 13.56 | 13.73 | 13.49 | 13.69 | 4,372,171 | +0.12(+0.87%) |
Apr 08, 2015 | 13.45 | 13.68 | 13.44 | 13.57 | 3,663,472 | +0.16(+1.23%) |
Apr 07, 2015 | 13.55 | 13.67 | 13.41 | 13.41 | 4,009,020 | -0.13(-0.98%) |
Apr 06, 2015 | 13.21 | 13.62 | 13.21 | 13.54 | 4,643,931 | +0.29(+2.16%) |
Apr 02, 2015 | 13.22 | 13.25 | 13.25 | 13.25 | 2,918,559 | +0.08(+0.59%) |
Apr 01, 2015 | 13.27 | 13.36 | 13.12 | 13.17 | 4,210,966 | -0.12(-0.94%) |
Mar 31, 2015 | 13.32 | 13.56 | 13.24 | 13.30 | 4,925,754 | -0.05(-0.35%) |
Mar 30, 2015 | 13.04 | 13.40 | 13.03 | 13.35 | 4,980,662 | +0.35(+2.70%) |
Mar 27, 2015 | 12.64 | 13.05 | 12.57 | 13.00 | 8,011,119 | -0.18(-1.36%) |
Mar 26, 2015 | 13.04 | 13.25 | 12.94 | 13.17 | 3,976,016 | +0.13(+1.01%) |
Mar 25, 2015 | 13.24 | 13.42 | 12.96 | 13.04 | 7,010,054 | -0.19(-1.47%) |
Mar 24, 2015 | 13.25 | 13.33 | 13.21 | 13.24 | 7,459,141 | +0.02(+0.18%) |
Mar 23, 2015 | 13.32 | 13.38 | 13.14 | 13.21 | 4,812,707 | -0.08(-0.59%) |
Mar 20, 2015 | 13.31 | 13.32 | 13.14 | 13.29 | 7,232,000 | +0.02(+0.12%) |
Mar 19, 2015 | 13.28 | 13.35 | 13.20 | 13.28 | 3,713,846 | +0.01(+0.06%) |
Mar 18, 2015 | 13.27 | 13.31 | 13.10 | 13.27 | 4,455,876 | -0.03(-0.23%) |
Mar 17, 2015 | 13.43 | 13.43 | 13.13 | 13.30 | 5,228,361 | -0.13(-0.99%) |
Mar 16, 2015 | 13.50 | 13.55 | 13.41 | 13.43 | 4,382,492 | -0.05(-0.40%) |
Mar 13, 2015 | 13.40 | 13.53 | 13.28 | 13.49 | 6,491,304 | +0.04(+0.29%) |
Mar 12, 2015 | 13.43 | 13.52 | 13.17 | 13.45 | 7,999,173 | +0.07(+0.52%) |
Mar 11, 2015 | 13.15 | 13.38 | 13.07 | 13.38 | 8,105,389 | +0.26(+2.02%) |
Mar 10, 2015 | 12.86 | 13.14 | 12.83 | 13.11 | 5,167,252 | +0.14(+1.08%) |
Mar 09, 2015 | 12.97 | 13.02 | 12.78 | 12.97 | 4,620,486 | -0.02(-0.12%) |
Mar 06, 2015 | 12.68 | 13.04 | 12.59 | 12.99 | 7,535,147 | +0.26(+2.08%) |
Mar 05, 2015 | 12.72 | 12.89 | 12.54 | 12.72 | 15,944,210 | +0.30(+2.38%) |
Mar 04, 2015 | 12.60 | 12.74 | 12.18 | 12.43 | 25,940,796 | +0.89(+7.69%) |
Mar 03, 2015 | 11.48 | 11.61 | 11.42 | 11.54 | 9,175,628 | -0.09(-0.74%) |