Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 12.12 | 12.15 | 11.98 | 12.10 | 25,866,762 | +0.00(+0.04%) |
May 28, 2015 | 12.07 | 12.14 | 11.98 | 12.10 | 6,820,239 | +0.03(+0.22%) |
May 27, 2015 | 12.07 | 12.14 | 11.99 | 12.07 | 9,810,991 | +0.03(+0.26%) |
May 26, 2015 | 12.11 | 12.17 | 12.02 | 12.04 | 13,155,119 | -0.10(-0.82%) |
May 22, 2015 | 12.10 | 12.14 | 12.14 | 12.14 | 7,065,260 | +0.04(+0.30%) |
May 21, 2015 | 12.06 | 12.13 | 11.93 | 12.10 | 11,985,301 | +0.04(+0.34%) |
May 20, 2015 | 12.02 | 12.15 | 12.01 | 12.06 | 7,609,703 | -0.05(-0.41%) |
May 19, 2015 | 11.73 | 12.12 | 11.70 | 12.11 | 7,274,530 | +0.25(+2.13%) |
May 18, 2015 | 11.72 | 11.89 | 11.67 | 11.86 | 4,840,843 | +0.17(+1.43%) |
May 15, 2015 | 11.93 | 11.98 | 11.68 | 11.69 | 5,028,059 | -0.25(-2.08%) |
May 14, 2015 | 11.94 | 11.99 | 11.79 | 11.94 | 5,681,058 | +0.11(+0.95%) |
May 13, 2015 | 11.85 | 11.91 | 11.72 | 11.83 | 7,834,964 | +0.04(+0.31%) |
May 12, 2015 | 11.73 | 11.83 | 11.71 | 11.79 | 7,821,408 | +0.04(+0.31%) |
May 11, 2015 | 11.65 | 11.81 | 11.65 | 11.75 | 10,812,990 | +0.12(+1.01%) |
May 08, 2015 | 11.81 | 11.83 | 11.53 | 11.64 | 7,315,350 | -0.06(-0.54%) |
May 07, 2015 | 11.64 | 11.70 | 11.55 | 11.70 | 6,650,363 | +0.05(+0.39%) |
May 06, 2015 | 11.85 | 11.92 | 11.62 | 11.65 | 5,798,988 | -0.18(-1.49%) |
May 05, 2015 | 11.83 | 11.93 | 11.79 | 11.83 | 4,799,948 | -0.03(-0.23%) |
May 04, 2015 | 11.74 | 11.89 | 11.71 | 11.86 | 3,606,572 | +0.14(+1.23%) |
May 01, 2015 | 11.79 | 11.86 | 11.68 | 11.71 | 4,637,130 | -0.03(-0.27%) |
Apr 30, 2015 | 11.72 | 11.80 | 11.58 | 11.74 | 5,989,400 | -0.02(-0.15%) |
Apr 29, 2015 | 11.56 | 11.85 | 11.54 | 11.76 | 7,800,621 | +0.14(+1.20%) |
Apr 28, 2015 | 11.51 | 11.64 | 11.45 | 11.62 | 5,672,740 | +0.14(+1.18%) |
Apr 27, 2015 | 11.59 | 11.65 | 11.49 | 11.49 | 10,742,847 | -0.04(-0.35%) |
Apr 24, 2015 | 11.57 | 11.60 | 11.40 | 11.53 | 4,255,104 | -0.03(-0.27%) |
Apr 23, 2015 | 11.57 | 11.61 | 11.40 | 11.56 | 5,436,036 | +0.07(+0.59%) |
Apr 22, 2015 | 11.50 | 11.71 | 11.24 | 11.49 | 7,903,224 | +0.20(+1.80%) |
Apr 21, 2015 | 11.36 | 11.48 | 11.25 | 11.29 | 7,749,564 | -0.03(-0.28%) |
Apr 20, 2015 | 11.36 | 11.40 | 11.26 | 11.32 | 5,833,440 | -0.00(-0.04%) |
Apr 17, 2015 | 11.43 | 11.46 | 11.29 | 11.33 | 2,891,884 | -0.17(-1.45%) |
Apr 16, 2015 | 11.54 | 11.56 | 11.36 | 11.49 | 4,371,627 | -0.05(-0.43%) |
Apr 15, 2015 | 11.34 | 11.57 | 11.28 | 11.54 | 8,209,554 | +0.21(+1.83%) |
Apr 14, 2015 | 11.34 | 11.38 | 11.28 | 11.33 | 4,127,370 | -0.14(-1.22%) |
Apr 13, 2015 | 11.36 | 11.48 | 11.26 | 11.47 | 9,898,219 | +0.15(+1.35%) |
Apr 10, 2015 | 11.28 | 11.41 | 11.26 | 11.32 | 5,781,791 | +0.03(+0.28%) |
Apr 09, 2015 | 11.27 | 11.33 | 11.24 | 11.29 | 7,951,843 | +0.02(+0.16%) |
Apr 08, 2015 | 11.27 | 11.31 | 11.22 | 11.27 | 9,851,532 | +0.04(+0.40%) |
Apr 07, 2015 | 11.15 | 11.27 | 11.14 | 11.23 | 12,759,696 | +0.07(+0.61%) |
Apr 06, 2015 | 11.04 | 11.18 | 10.95 | 11.16 | 8,247,502 | +0.06(+0.53%) |
Apr 02, 2015 | 10.97 | 11.10 | 11.10 | 11.10 | 13,363,089 | +0.12(+1.07%) |
Apr 01, 2015 | 10.89 | 11.03 | 10.83 | 10.98 | 11,863,053 | +0.10(+0.95%) |
Mar 31, 2015 | 10.92 | 10.95 | 10.84 | 10.88 | 8,753,546 | -0.09(-0.78%) |
Mar 30, 2015 | 11.05 | 11.13 | 10.89 | 10.96 | 12,118,078 | -0.07(-0.65%) |
Mar 27, 2015 | 10.87 | 11.06 | 10.87 | 11.04 | 20,503,904 | +0.16(+1.49%) |
Mar 26, 2015 | 10.82 | 10.95 | 10.74 | 10.87 | 138,606,960 | +0.05(+0.50%) |
Mar 25, 2015 | 10.94 | 11.01 | 10.75 | 10.82 | 11,108,912 | -0.14(-1.32%) |
Mar 24, 2015 | 11.14 | 11.24 | 10.93 | 10.96 | 5,894,597 | -0.20(-1.78%) |
Mar 23, 2015 | 11.20 | 11.38 | 11.05 | 11.16 | 8,369,173 | -0.02(-0.16%) |
Mar 20, 2015 | 11.17 | 11.28 | 11.15 | 11.18 | 14,625,704 | +0.00(+0.00%) |
Mar 19, 2015 | 11.27 | 11.36 | 11.04 | 11.18 | 4,047,830 | -0.18(-1.55%) |
Mar 18, 2015 | 11.47 | 11.65 | 11.32 | 11.36 | 2,858,101 | -0.18(-1.60%) |
Mar 17, 2015 | 11.35 | 11.55 | 11.23 | 11.54 | 2,717,554 | +0.13(+1.15%) |
Mar 16, 2015 | 11.24 | 11.42 | 11.17 | 11.41 | 2,632,391 | +0.24(+2.18%) |
Mar 13, 2015 | 11.35 | 11.38 | 11.01 | 11.17 | 7,720,710 | -0.32(-2.82%) |
Mar 12, 2015 | 11.33 | 11.62 | 11.27 | 11.49 | 4,753,962 | +0.17(+1.51%) |
Mar 11, 2015 | 11.27 | 11.39 | 11.27 | 11.32 | 1,857,919 | +0.05(+0.44%) |
Mar 10, 2015 | 11.25 | 11.36 | 11.18 | 11.27 | 3,181,376 | -0.10(-0.91%) |
Mar 09, 2015 | 11.48 | 11.51 | 11.32 | 11.38 | 4,193,461 | -0.12(-1.06%) |
Mar 06, 2015 | 11.28 | 11.63 | 11.25 | 11.50 | 3,420,523 | +0.09(+0.79%) |
Mar 05, 2015 | 11.22 | 11.42 | 11.10 | 11.41 | 4,345,639 | +0.18(+1.61%) |
Mar 04, 2015 | 11.27 | 11.29 | 11.05 | 11.23 | 3,951,484 | -0.06(-0.56%) |
Mar 03, 2015 | 11.19 | 11.29 | 11.10 | 11.29 | 2,008,509 | +0.09(+0.76%) |