Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 13.01 | 13.33 | 12.97 | 13.26 | 5,035,199 | +0.27(+2.08%) |
May 28, 2015 | 12.96 | 13.27 | 12.91 | 12.99 | 3,756,333 | -0.02(-0.15%) |
May 27, 2015 | 12.49 | 13.12 | 12.47 | 13.01 | 4,858,687 | +0.54(+4.37%) |
May 26, 2015 | 12.60 | 12.64 | 12.39 | 12.46 | 2,497,827 | -0.20(-1.54%) |
May 22, 2015 | 12.67 | 12.66 | 12.66 | 12.66 | 2,067,800 | +0.09(+0.72%) |
May 21, 2015 | 12.63 | 12.65 | 12.48 | 12.57 | 2,119,109 | -0.04(-0.32%) |
May 20, 2015 | 12.76 | 12.89 | 12.60 | 12.61 | 3,488,529 | -0.16(-1.25%) |
May 19, 2015 | 12.87 | 12.94 | 12.71 | 12.77 | 3,742,298 | -0.04(-0.31%) |
May 18, 2015 | 12.57 | 12.84 | 12.57 | 12.81 | 2,715,977 | +0.20(+1.59%) |
May 15, 2015 | 12.63 | 12.73 | 12.46 | 12.61 | 3,894,948 | +0.17(+1.37%) |
May 14, 2015 | 12.45 | 12.55 | 12.30 | 12.44 | 3,256,928 | +0.07(+0.57%) |
May 13, 2015 | 12.50 | 12.64 | 12.26 | 12.37 | 4,061,726 | -0.04(-0.32%) |
May 12, 2015 | 12.30 | 12.46 | 12.16 | 12.41 | 2,955,261 | -0.02(-0.16%) |
May 11, 2015 | 12.31 | 12.53 | 12.27 | 12.43 | 2,572,229 | +0.13(+1.06%) |
May 08, 2015 | 12.20 | 12.36 | 12.10 | 12.30 | 2,971,042 | +0.21(+1.74%) |
May 07, 2015 | 12.07 | 12.21 | 11.96 | 12.09 | 3,860,612 | -0.01(-0.08%) |
May 06, 2015 | 12.14 | 12.32 | 11.93 | 12.10 | 2,628,116 | +0.04(+0.33%) |
May 05, 2015 | 12.31 | 12.46 | 12.04 | 12.06 | 5,235,800 | -0.44(-3.52%) |
May 04, 2015 | 12.64 | 13.12 | 12.43 | 12.50 | 13,465,814 | +0.69(+5.84%) |
May 01, 2015 | 11.60 | 11.88 | 11.60 | 11.81 | 5,236,902 | +0.29(+2.52%) |
Apr 30, 2015 | 11.68 | 11.75 | 11.50 | 11.52 | 2,389,720 | -0.15(-1.29%) |
Apr 29, 2015 | 11.46 | 11.70 | 11.39 | 11.67 | 2,075,564 | +0.11(+0.95%) |
Apr 28, 2015 | 11.56 | 11.70 | 11.47 | 11.56 | 3,349,189 | -0.03(-0.26%) |
Apr 27, 2015 | 11.69 | 11.88 | 11.48 | 11.59 | 3,074,881 | -0.03(-0.26%) |
Apr 24, 2015 | 12.25 | 12.25 | 11.31 | 11.62 | 8,253,119 | -0.62(-5.10%) |
Apr 23, 2015 | 11.86 | 12.36 | 11.71 | 12.24 | 6,275,767 | -0.12(-0.93%) |
Apr 22, 2015 | 12.23 | 12.51 | 12.14 | 12.36 | 6,454,017 | +0.19(+1.56%) |
Apr 21, 2015 | 11.88 | 12.22 | 11.76 | 12.17 | 5,632,216 | +0.36(+3.05%) |
Apr 20, 2015 | 11.88 | 11.95 | 11.74 | 11.81 | 3,512,973 | -0.03(-0.25%) |
Apr 17, 2015 | 12.35 | 12.35 | 11.66 | 11.84 | 4,353,593 | -0.53(-4.28%) |
Apr 16, 2015 | 11.93 | 12.40 | 11.86 | 12.37 | 7,829,686 | +0.43(+3.60%) |
Apr 15, 2015 | 11.54 | 12.00 | 11.46 | 11.94 | 4,960,423 | +0.48(+4.19%) |
Apr 14, 2015 | 11.65 | 11.67 | 11.42 | 11.46 | 2,664,856 | -0.18(-1.55%) |
Apr 13, 2015 | 11.53 | 11.74 | 11.51 | 11.64 | 2,112,935 | +0.06(+0.52%) |
Apr 10, 2015 | 11.55 | 11.59 | 11.48 | 11.58 | 1,858,476 | +0.01(+0.09%) |
Apr 09, 2015 | 11.48 | 11.59 | 11.41 | 11.57 | 2,148,169 | +0.05(+0.43%) |
Apr 08, 2015 | 11.57 | 11.65 | 11.46 | 11.52 | 2,957,687 | -0.02(-0.17%) |
Apr 07, 2015 | 11.58 | 11.78 | 11.45 | 11.54 | 3,774,007 | +0.00(+0.00%) |
Apr 06, 2015 | 11.50 | 11.64 | 11.40 | 11.54 | 3,067,076 | -0.16(-1.37%) |
Apr 02, 2015 | 11.45 | 11.70 | 11.70 | 11.70 | 6,482,400 | +0.21(+1.87%) |
Apr 01, 2015 | 11.51 | 11.55 | 11.08 | 11.48 | 21,684,764 | -0.62(-5.16%) |
Mar 31, 2015 | 12.08 | 12.18 | 11.99 | 12.11 | 10,621,277 | -0.02(-0.16%) |
Mar 30, 2015 | 11.85 | 12.17 | 11.82 | 12.13 | 11,237,660 | +0.33(+2.80%) |
Mar 27, 2015 | 11.66 | 11.88 | 11.55 | 11.80 | 7,660,336 | +0.17(+1.46%) |
Mar 26, 2015 | 11.71 | 11.79 | 11.43 | 11.63 | 9,095,774 | -0.27(-2.31%) |
Mar 25, 2015 | 12.39 | 12.45 | 11.82 | 11.90 | 12,645,617 | -0.47(-3.80%) |
Mar 24, 2015 | 12.67 | 12.67 | 12.36 | 12.38 | 8,403,193 | -0.32(-2.56%) |
Mar 23, 2015 | 12.88 | 12.94 | 12.69 | 12.70 | 3,117,570 | -0.23(-1.78%) |
Mar 20, 2015 | 12.85 | 12.96 | 12.75 | 12.93 | 5,490,675 | +0.20(+1.57%) |
Mar 19, 2015 | 12.69 | 12.78 | 12.61 | 12.73 | 2,683,646 | -0.03(-0.24%) |
Mar 18, 2015 | 12.61 | 12.80 | 12.49 | 12.76 | 3,989,825 | +0.10(+0.79%) |
Mar 17, 2015 | 12.79 | 12.79 | 12.50 | 12.66 | 4,504,619 | -0.18(-1.40%) |
Mar 16, 2015 | 12.59 | 12.85 | 12.54 | 12.84 | 5,771,209 | +0.29(+2.31%) |
Mar 13, 2015 | 12.52 | 12.75 | 12.50 | 12.55 | 6,032,474 | -0.11(-0.87%) |
Mar 12, 2015 | 12.67 | 12.73 | 12.55 | 12.66 | 6,143,193 | -0.02(-0.12%) |
Mar 11, 2015 | 12.72 | 12.86 | 12.60 | 12.68 | 7,069,521 | -0.06(-0.51%) |
Mar 10, 2015 | 12.78 | 12.90 | 12.66 | 12.74 | 4,797,309 | -0.16(-1.24%) |
Mar 09, 2015 | 12.93 | 13.06 | 12.77 | 12.90 | 4,789,745 | +0.00(+0.00%) |
Mar 06, 2015 | 13.00 | 13.15 | 12.83 | 12.90 | 7,560,613 | -0.14(-1.07%) |
Mar 05, 2015 | 13.04 | 13.13 | 12.99 | 13.04 | 6,049,174 | +0.02(+0.15%) |
Mar 04, 2015 | 12.77 | 13.04 | 12.87 | 13.02 | 7,430,994 | +0.15(+1.17%) |
Mar 03, 2015 | 13.12 | 13.19 | 12.86 | 12.87 | 7,074,793 | -0.29(-2.20%) |