Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 10.26 | 10.37 | 9.919 | 9.919 | 6,338,427 | -0.41(-3.96%) |
May 28, 2015 | 10.12 | 10.35 | 9.902 | 10.33 | 8,624,927 | +0.09(+0.92%) |
May 27, 2015 | 10.12 | 10.32 | 9.970 | 10.23 | 5,402,909 | +0.13(+1.26%) |
May 26, 2015 | 10.53 | 10.64 | 10.05 | 10.11 | 6,304,056 | -0.66(-6.17%) |
May 22, 2015 | 10.88 | 10.77 | 10.77 | 10.77 | 2,553,904 | -0.15(-1.40%) |
May 21, 2015 | 11.13 | 11.17 | 10.81 | 10.92 | 5,586,081 | -0.18(-1.61%) |
May 20, 2015 | 11.17 | 11.27 | 11.07 | 11.10 | 3,816,263 | +0.01(+0.08%) |
May 19, 2015 | 11.29 | 11.32 | 10.98 | 11.09 | 4,365,881 | -0.39(-3.41%) |
May 18, 2015 | 11.73 | 11.75 | 11.39 | 11.49 | 2,281,134 | -0.31(-2.60%) |
May 15, 2015 | 11.81 | 11.86 | 11.65 | 11.79 | 3,916,262 | -0.10(-0.86%) |
May 14, 2015 | 12.13 | 12.30 | 11.79 | 11.90 | 3,726,716 | -0.12(-0.99%) |
May 13, 2015 | 12.30 | 12.49 | 11.96 | 12.02 | 3,477,768 | -0.23(-1.88%) |
May 12, 2015 | 12.24 | 12.49 | 12.09 | 12.25 | 3,364,654 | -0.02(-0.14%) |
May 11, 2015 | 12.76 | 13.00 | 12.24 | 12.26 | 3,951,184 | -0.49(-3.81%) |
May 08, 2015 | 12.66 | 12.90 | 12.49 | 12.75 | 3,314,039 | +0.08(+0.61%) |
May 07, 2015 | 12.85 | 12.85 | 12.40 | 12.67 | 4,911,428 | -0.28(-2.17%) |
May 06, 2015 | 13.23 | 13.28 | 12.86 | 12.95 | 3,206,868 | -0.25(-1.87%) |
May 05, 2015 | 13.56 | 13.80 | 13.17 | 13.20 | 5,417,671 | -0.24(-1.78%) |
May 04, 2015 | 13.31 | 13.57 | 13.23 | 13.44 | 3,766,538 | +0.18(+1.35%) |
May 01, 2015 | 13.01 | 13.29 | 12.88 | 13.26 | 4,386,070 | +0.32(+2.50%) |
Apr 30, 2015 | 12.42 | 12.98 | 12.33 | 12.94 | 5,724,533 | +0.25(+1.95%) |
Apr 29, 2015 | 12.53 | 12.84 | 12.53 | 12.69 | 5,832,192 | -0.03(-0.27%) |
Apr 28, 2015 | 12.43 | 12.84 | 12.35 | 12.72 | 7,220,927 | +0.26(+2.12%) |
Apr 27, 2015 | 12.17 | 12.67 | 12.04 | 12.46 | 5,019,813 | +0.25(+2.02%) |
Apr 24, 2015 | 11.64 | 12.23 | 11.62 | 12.21 | 7,269,131 | +0.71(+6.15%) |
Apr 23, 2015 | 11.01 | 11.56 | 10.87 | 11.50 | 7,052,717 | +0.54(+4.90%) |
Apr 22, 2015 | 10.93 | 11.11 | 10.84 | 10.97 | 5,797,543 | -0.03(-0.23%) |
Apr 21, 2015 | 11.31 | 11.48 | 10.76 | 10.99 | 11,051,080 | -0.79(-6.72%) |
Apr 20, 2015 | 11.53 | 11.79 | 11.44 | 11.79 | 8,484,490 | +0.31(+2.67%) |
Apr 17, 2015 | 11.62 | 11.76 | 11.42 | 11.48 | 3,960,820 | -0.23(-1.97%) |
Apr 16, 2015 | 11.84 | 11.96 | 11.56 | 11.71 | 4,742,476 | -0.10(-0.87%) |
Apr 15, 2015 | 11.53 | 11.96 | 11.43 | 11.81 | 7,927,984 | +0.32(+2.74%) |
Apr 14, 2015 | 11.45 | 11.50 | 11.30 | 11.50 | 4,366,645 | +0.24(+2.12%) |
Apr 13, 2015 | 11.58 | 11.63 | 11.21 | 11.26 | 4,117,520 | -0.46(-3.93%) |
Apr 10, 2015 | 11.90 | 12.02 | 11.65 | 11.72 | 2,659,841 | -0.18(-1.50%) |
Apr 09, 2015 | 11.96 | 11.96 | 11.77 | 11.90 | 5,740,575 | -0.03(-0.21%) |
Apr 08, 2015 | 12.03 | 12.20 | 11.85 | 11.92 | 4,343,255 | +0.08(+0.65%) |
Apr 07, 2015 | 11.74 | 11.94 | 11.66 | 11.84 | 4,626,299 | -0.04(-0.36%) |
Apr 06, 2015 | 11.79 | 11.93 | 11.66 | 11.89 | 3,760,188 | +0.24(+2.05%) |
Apr 02, 2015 | 11.29 | 11.65 | 11.65 | 11.65 | 5,600,096 | +0.19(+1.64%) |
Apr 01, 2015 | 11.72 | 11.80 | 11.46 | 11.46 | 6,606,741 | -0.24(-2.04%) |
Mar 31, 2015 | 11.94 | 12.22 | 11.58 | 11.70 | 13,561,607 | -1.31(-10.09%) |
Mar 30, 2015 | 11.81 | 13.52 | 11.64 | 13.01 | 24,912,386 | +1.20(+10.17%) |
Mar 27, 2015 | 12.20 | 12.20 | 11.73 | 11.81 | 5,850,326 | -0.48(-3.88%) |
Mar 26, 2015 | 12.86 | 12.95 | 12.28 | 12.29 | 4,142,794 | -0.36(-2.83%) |
Mar 25, 2015 | 13.38 | 13.51 | 12.62 | 12.65 | 4,892,028 | -0.52(-3.95%) |
Mar 24, 2015 | 13.20 | 13.43 | 12.97 | 13.17 | 4,383,780 | -0.31(-2.28%) |
Mar 23, 2015 | 12.87 | 13.54 | 12.87 | 13.47 | 5,390,760 | +0.71(+5.54%) |
Mar 20, 2015 | 12.06 | 12.91 | 12.02 | 12.77 | 5,276,238 | +0.98(+8.31%) |
Mar 19, 2015 | 12.08 | 12.08 | 11.73 | 11.79 | 4,428,614 | -0.32(-2.67%) |
Mar 18, 2015 | 11.29 | 12.12 | 11.26 | 12.11 | 5,505,038 | +0.59(+5.10%) |
Mar 17, 2015 | 11.50 | 11.56 | 11.25 | 11.52 | 4,084,107 | -0.03(-0.30%) |
Mar 16, 2015 | 11.75 | 11.84 | 11.48 | 11.56 | 4,977,795 | -0.13(-1.09%) |
Mar 13, 2015 | 11.79 | 11.85 | 11.34 | 11.68 | 4,186,571 | -0.34(-2.84%) |
Mar 12, 2015 | 12.13 | 12.30 | 12.00 | 12.02 | 3,600,281 | +0.21(+1.80%) |
Mar 11, 2015 | 11.64 | 11.88 | 11.53 | 11.81 | 2,780,449 | +0.09(+0.80%) |
Mar 10, 2015 | 11.80 | 12.04 | 11.66 | 11.72 | 4,892,245 | -0.43(-3.51%) |
Mar 09, 2015 | 12.36 | 12.39 | 12.07 | 12.14 | 2,178,078 | -0.09(-0.77%) |
Mar 06, 2015 | 12.48 | 12.69 | 12.15 | 12.24 | 4,689,950 | -0.56(-4.39%) |
Mar 05, 2015 | 12.90 | 13.05 | 12.63 | 12.80 | 4,033,411 | +0.00(+0.00%) |
Mar 04, 2015 | 13.14 | 13.32 | 12.56 | 12.80 | 6,594,822 | -0.52(-3.90%) |
Mar 03, 2015 | 13.52 | 13.63 | 13.32 | 13.32 | 3,724,173 | -0.24(-1.76%) |