Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 12.73 | 12.76 | 12.53 | 12.59 | 7,332,331 | -0.09(-0.68%) |
May 28, 2015 | 12.58 | 12.69 | 12.49 | 12.68 | 5,731,867 | +0.06(+0.50%) |
May 27, 2015 | 12.46 | 12.63 | 12.44 | 12.61 | 12,479,522 | +0.25(+2.03%) |
May 26, 2015 | 12.40 | 12.40 | 12.22 | 12.36 | 12,858,202 | -0.16(-1.25%) |
May 22, 2015 | 12.42 | 12.52 | 12.52 | 12.52 | 11,058,233 | +0.05(+0.44%) |
May 21, 2015 | 12.38 | 12.49 | 12.35 | 12.46 | 6,069,208 | +0.09(+0.76%) |
May 20, 2015 | 12.27 | 12.42 | 12.24 | 12.37 | 6,781,368 | +0.12(+0.96%) |
May 19, 2015 | 12.20 | 12.27 | 12.15 | 12.25 | 4,193,406 | +0.10(+0.84%) |
May 18, 2015 | 12.09 | 12.27 | 12.05 | 12.15 | 6,177,336 | +0.02(+0.13%) |
May 15, 2015 | 12.19 | 12.23 | 12.09 | 12.13 | 3,648,731 | +0.11(+0.91%) |
May 14, 2015 | 11.96 | 12.05 | 11.93 | 12.02 | 5,991,446 | +0.21(+1.80%) |
May 13, 2015 | 11.89 | 11.97 | 11.77 | 11.81 | 4,652,114 | +0.19(+1.62%) |
May 12, 2015 | 11.88 | 11.88 | 11.58 | 11.62 | 7,497,789 | -0.14(-1.20%) |
May 11, 2015 | 11.73 | 11.84 | 11.70 | 11.76 | 5,269,845 | -0.12(-0.99%) |
May 08, 2015 | 11.77 | 11.98 | 11.74 | 11.88 | 4,786,406 | +0.24(+2.02%) |
May 07, 2015 | 11.51 | 11.66 | 11.48 | 11.65 | 11,987,290 | +0.39(+3.49%) |
May 06, 2015 | 11.57 | 11.60 | 11.14 | 11.25 | 12,122,354 | -0.29(-2.52%) |
May 05, 2015 | 11.79 | 11.83 | 11.49 | 11.54 | 7,676,396 | -0.08(-0.68%) |
May 04, 2015 | 11.76 | 11.78 | 11.57 | 11.62 | 6,589,495 | +0.12(+1.02%) |
May 01, 2015 | 11.59 | 11.72 | 11.31 | 11.51 | 9,706,514 | -0.08(-0.68%) |
Apr 30, 2015 | 11.89 | 11.91 | 11.47 | 11.58 | 14,444,370 | -0.49(-4.03%) |
Apr 29, 2015 | 12.92 | 12.99 | 12.00 | 12.07 | 17,414,510 | -0.71(-5.53%) |
Apr 28, 2015 | 12.88 | 12.90 | 12.72 | 12.78 | 7,028,051 | -0.20(-1.57%) |
Apr 27, 2015 | 12.92 | 13.14 | 12.90 | 12.98 | 4,905,143 | +0.27(+2.10%) |
Apr 24, 2015 | 12.79 | 12.79 | 12.67 | 12.71 | 2,113,830 | +0.09(+0.68%) |
Apr 23, 2015 | 12.56 | 12.68 | 12.47 | 12.63 | 8,514,723 | -0.16(-1.29%) |
Apr 22, 2015 | 12.84 | 12.86 | 12.69 | 12.79 | 4,922,262 | +0.02(+0.12%) |
Apr 21, 2015 | 12.84 | 12.88 | 12.68 | 12.78 | 4,209,437 | +0.20(+1.56%) |
Apr 20, 2015 | 12.66 | 12.74 | 12.58 | 12.58 | 4,387,652 | -0.14(-1.11%) |
Apr 17, 2015 | 12.79 | 12.79 | 12.59 | 12.72 | 5,418,171 | -0.07(-0.55%) |
Apr 16, 2015 | 12.92 | 12.94 | 12.60 | 12.79 | 20,322,866 | -0.16(-1.21%) |
Apr 15, 2015 | 12.96 | 13.00 | 12.79 | 12.95 | 5,400,466 | +0.12(+0.92%) |
Apr 14, 2015 | 12.91 | 12.96 | 12.80 | 12.83 | 3,010,646 | -0.08(-0.61%) |
Apr 13, 2015 | 12.95 | 13.05 | 12.85 | 12.91 | 2,591,422 | -0.03(-0.24%) |
Apr 10, 2015 | 12.98 | 13.01 | 12.89 | 12.94 | 2,402,370 | -0.17(-1.32%) |
Apr 09, 2015 | 13.24 | 13.29 | 13.04 | 13.12 | 4,578,293 | +0.09(+0.66%) |
Apr 08, 2015 | 12.97 | 13.08 | 12.92 | 13.03 | 6,957,576 | +0.18(+1.41%) |
Apr 07, 2015 | 12.86 | 13.01 | 12.80 | 12.85 | 9,928,888 | -0.27(-2.09%) |
Apr 06, 2015 | 13.13 | 13.20 | 12.98 | 13.12 | 2,298,655 | +0.02(+0.12%) |
Apr 02, 2015 | 13.11 | 13.11 | 13.11 | 13.11 | 7,313,072 | +0.26(+2.02%) |
Apr 01, 2015 | 12.92 | 12.92 | 12.71 | 12.85 | 5,776,293 | +0.04(+0.31%) |
Mar 31, 2015 | 12.75 | 12.82 | 12.68 | 12.81 | 3,948,982 | -0.19(-1.45%) |
Mar 30, 2015 | 13.02 | 13.06 | 12.96 | 13.00 | 5,040,738 | +0.10(+0.79%) |
Mar 27, 2015 | 12.83 | 12.95 | 12.79 | 12.90 | 6,049,776 | +0.27(+2.11%) |
Mar 26, 2015 | 12.53 | 12.81 | 12.43 | 12.63 | 8,281,304 | -0.19(-1.47%) |
Mar 25, 2015 | 13.02 | 13.06 | 12.80 | 12.82 | 4,645,536 | -0.19(-1.45%) |
Mar 24, 2015 | 13.12 | 13.13 | 12.95 | 13.01 | 9,145,448 | +0.23(+1.78%) |
Mar 23, 2015 | 12.86 | 12.90 | 12.77 | 12.78 | 4,066,798 | -0.09(-0.67%) |
Mar 20, 2015 | 12.95 | 12.97 | 12.75 | 12.86 | 5,288,431 | +0.09(+0.74%) |
Mar 19, 2015 | 12.80 | 12.82 | 12.61 | 12.77 | 7,449,612 | +0.00(+0.00%) |
Mar 18, 2015 | 12.49 | 12.80 | 12.40 | 12.77 | 11,878,165 | -0.13(-0.97%) |
Mar 17, 2015 | 12.86 | 13.06 | 12.78 | 12.90 | 10,390,357 | -0.24(-1.79%) |
Mar 16, 2015 | 13.39 | 13.41 | 13.04 | 13.13 | 11,332,003 | +0.24(+1.89%) |
Mar 13, 2015 | 12.64 | 13.03 | 12.60 | 12.89 | 12,622,595 | +0.42(+3.34%) |
Mar 12, 2015 | 12.32 | 12.47 | 12.29 | 12.47 | 10,675,697 | +0.30(+2.45%) |
Mar 11, 2015 | 11.91 | 12.19 | 11.90 | 12.17 | 5,008,092 | +0.32(+2.72%) |
Mar 10, 2015 | 11.93 | 12.01 | 11.83 | 11.85 | 4,838,595 | -0.27(-2.27%) |
Mar 09, 2015 | 12.01 | 12.15 | 11.95 | 12.13 | 4,847,840 | +0.17(+1.44%) |
Mar 06, 2015 | 12.07 | 12.09 | 11.93 | 11.95 | 4,158,284 | -0.29(-2.37%) |
Mar 05, 2015 | 12.17 | 12.27 | 12.11 | 12.24 | 5,605,314 | +0.07(+0.58%) |
Mar 04, 2015 | 11.97 | 12.24 | 11.87 | 12.17 | 6,470,389 | +0.15(+1.24%) |
Mar 03, 2015 | 12.23 | 12.23 | 11.92 | 12.02 | 9,063,454 | -0.41(-3.28%) |