Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 11.84 | 12.27 | 11.75 | 11.91 | 17,350,496 | -0.06(-0.50%) |
May 28, 2015 | 12.51 | 12.73 | 11.76 | 11.97 | 18,515,056 | -0.76(-5.97%) |
May 27, 2015 | 12.77 | 13.19 | 12.69 | 12.73 | 12,411,442 | -0.18(-1.39%) |
May 26, 2015 | 12.86 | 13.11 | 12.77 | 12.91 | 11,430,788 | -0.41(-3.08%) |
May 22, 2015 | 13.37 | 13.32 | 13.32 | 13.32 | 15,045,900 | -0.62(-4.45%) |
May 21, 2015 | 13.10 | 13.97 | 13.07 | 13.94 | 15,325,817 | +1.14(+8.91%) |
May 20, 2015 | 12.94 | 12.99 | 12.75 | 12.80 | 10,372,252 | -0.11(-0.85%) |
May 19, 2015 | 12.95 | 12.99 | 12.45 | 12.91 | 17,952,654 | -0.50(-3.73%) |
May 18, 2015 | 13.64 | 13.70 | 13.26 | 13.41 | 13,357,814 | -0.41(-2.97%) |
May 15, 2015 | 14.03 | 14.08 | 13.24 | 13.82 | 18,813,842 | -0.26(-1.85%) |
May 14, 2015 | 14.98 | 15.11 | 13.97 | 14.08 | 18,630,724 | -0.92(-6.13%) |
May 13, 2015 | 14.89 | 15.23 | 14.73 | 15.00 | 17,477,872 | +0.46(+3.16%) |
May 12, 2015 | 14.13 | 14.66 | 14.10 | 14.54 | 14,743,963 | +0.71(+5.13%) |
May 11, 2015 | 14.06 | 14.08 | 13.63 | 13.83 | 9,961,118 | +0.17(+1.24%) |
May 08, 2015 | 13.59 | 13.67 | 13.04 | 13.66 | 12,088,460 | +0.29(+2.17%) |
May 07, 2015 | 14.33 | 14.36 | 13.33 | 13.37 | 17,857,854 | -0.98(-6.83%) |
May 06, 2015 | 15.24 | 15.44 | 14.23 | 14.35 | 19,425,456 | -0.23(-1.58%) |
May 05, 2015 | 13.79 | 15.08 | 13.76 | 14.58 | 29,088,608 | +1.26(+9.46%) |
May 04, 2015 | 13.40 | 13.64 | 13.28 | 13.32 | 13,376,867 | +0.10(+0.76%) |
May 01, 2015 | 12.84 | 13.29 | 12.78 | 13.22 | 12,353,233 | +0.13(+0.99%) |
Apr 30, 2015 | 12.62 | 13.12 | 12.32 | 13.09 | 18,932,860 | +0.93(+7.65%) |
Apr 29, 2015 | 11.70 | 12.20 | 11.55 | 12.16 | 16,092,453 | +0.68(+5.92%) |
Apr 28, 2015 | 11.69 | 11.80 | 11.20 | 11.48 | 11,353,722 | +0.02(+0.17%) |
Apr 27, 2015 | 11.20 | 11.80 | 11.15 | 11.46 | 9,953,920 | +0.07(+0.61%) |
Apr 24, 2015 | 11.68 | 11.68 | 11.27 | 11.39 | 7,825,380 | -0.26(-2.23%) |
Apr 23, 2015 | 11.60 | 11.91 | 11.58 | 11.65 | 10,304,871 | +0.32(+2.82%) |
Apr 22, 2015 | 11.20 | 11.59 | 11.03 | 11.33 | 11,253,926 | +0.28(+2.53%) |
Apr 21, 2015 | 11.74 | 11.76 | 10.93 | 11.05 | 12,109,426 | -0.62(-5.31%) |
Apr 20, 2015 | 11.97 | 12.24 | 11.61 | 11.67 | 11,611,557 | -0.33(-2.75%) |
Apr 17, 2015 | 12.08 | 12.39 | 11.91 | 12.00 | 11,740,728 | -0.26(-2.12%) |
Apr 16, 2015 | 12.44 | 12.67 | 12.03 | 12.26 | 15,531,791 | -0.33(-2.62%) |
Apr 15, 2015 | 11.87 | 12.70 | 11.82 | 12.59 | 22,402,024 | +0.97(+8.35%) |
Apr 14, 2015 | 11.02 | 11.72 | 10.97 | 11.62 | 16,379,702 | +0.82(+7.59%) |
Apr 13, 2015 | 10.80 | 10.98 | 10.63 | 10.80 | 6,581,114 | +0.03(+0.28%) |
Apr 10, 2015 | 10.97 | 11.04 | 10.62 | 10.77 | 9,572,617 | +0.05(+0.47%) |
Apr 09, 2015 | 10.18 | 10.78 | 10.17 | 10.72 | 9,425,027 | +0.46(+4.48%) |
Apr 08, 2015 | 10.61 | 10.69 | 10.19 | 10.26 | 9,210,562 | -0.34(-3.21%) |
Apr 07, 2015 | 10.43 | 10.98 | 10.29 | 10.60 | 17,862,260 | +0.28(+2.71%) |
Apr 06, 2015 | 9.740 | 10.43 | 9.730 | 10.32 | 15,549,421 | +0.66(+6.83%) |
Apr 02, 2015 | 9.330 | 9.660 | 9.660 | 9.660 | 9,297,800 | +0.31(+3.32%) |
Apr 01, 2015 | 9.370 | 9.589 | 9.300 | 9.350 | 8,277,225 | +0.00(+0.00%) |
Mar 31, 2015 | 9.390 | 9.470 | 9.250 | 9.350 | 11,006,108 | -0.30(-3.11%) |
Mar 30, 2015 | 9.730 | 9.780 | 9.410 | 9.650 | 10,286,567 | +0.01(+0.10%) |
Mar 27, 2015 | 9.820 | 9.860 | 9.565 | 9.640 | 8,059,319 | -0.42(-4.17%) |
Mar 26, 2015 | 10.27 | 10.42 | 9.935 | 10.06 | 9,248,026 | +0.00(+0.00%) |
Mar 25, 2015 | 9.780 | 10.18 | 9.740 | 10.06 | 8,912,373 | +0.37(+3.82%) |
Mar 24, 2015 | 9.930 | 9.990 | 9.615 | 9.690 | 8,122,942 | -0.17(-1.72%) |
Mar 23, 2015 | 10.10 | 10.26 | 9.790 | 9.860 | 11,648,208 | +0.03(+0.31%) |
Mar 20, 2015 | 9.560 | 9.950 | 9.540 | 9.830 | 11,820,202 | +0.46(+4.91%) |
Mar 19, 2015 | 9.400 | 9.570 | 9.215 | 9.370 | 11,730,047 | -0.27(-2.80%) |
Mar 18, 2015 | 9.030 | 9.740 | 8.930 | 9.640 | 13,664,244 | +0.67(+7.47%) |
Mar 17, 2015 | 9.150 | 9.220 | 8.870 | 8.970 | 9,697,351 | -0.18(-1.97%) |
Mar 16, 2015 | 8.950 | 9.190 | 8.580 | 9.150 | 17,294,180 | +0.03(+0.33%) |
Mar 13, 2015 | 9.500 | 9.510 | 9.000 | 9.120 | 15,041,714 | -0.56(-5.79%) |
Mar 12, 2015 | 9.920 | 9.940 | 9.600 | 9.680 | 7,852,010 | -0.02(-0.21%) |
Mar 11, 2015 | 9.630 | 9.800 | 9.370 | 9.700 | 12,342,694 | +0.04(+0.41%) |
Mar 10, 2015 | 9.920 | 10.05 | 9.660 | 9.660 | 13,052,222 | -0.48(-4.73%) |
Mar 09, 2015 | 10.42 | 10.47 | 10.08 | 10.14 | 11,726,688 | -0.41(-3.89%) |
Mar 06, 2015 | 10.89 | 11.00 | 10.43 | 10.55 | 10,230,198 | -0.39(-3.56%) |
Mar 05, 2015 | 10.83 | 10.97 | 10.70 | 10.94 | 6,524,693 | +0.14(+1.30%) |
Mar 04, 2015 | 10.90 | 10.99 | 10.55 | 10.80 | 13,163,530 | -0.31(-2.79%) |
Mar 03, 2015 | 11.20 | 11.35 | 11.11 | 11.11 | 7,607,432 | +0.12(+1.09%) |