Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 11.97 | 12.05 | 11.73 | 11.86 | 11,674,048 | -0.14(-1.17%) |
May 28, 2015 | 11.73 | 12.03 | 11.53 | 12.00 | 13,398,993 | +0.30(+2.56%) |
May 27, 2015 | 11.74 | 11.75 | 11.56 | 11.70 | 9,348,276 | -0.01(-0.09%) |
May 26, 2015 | 12.05 | 12.05 | 11.62 | 11.71 | 21,706,328 | -0.58(-4.72%) |
May 22, 2015 | 12.46 | 12.29 | 12.29 | 12.29 | 7,871,000 | -0.15(-1.21%) |
May 21, 2015 | 12.42 | 12.49 | 12.23 | 12.44 | 8,617,781 | +0.01(+0.08%) |
May 20, 2015 | 12.64 | 12.66 | 12.42 | 12.43 | 8,264,316 | -0.04(-0.32%) |
May 19, 2015 | 12.94 | 13.07 | 12.46 | 12.47 | 14,190,192 | -0.72(-5.46%) |
May 18, 2015 | 13.18 | 13.39 | 13.13 | 13.19 | 6,434,695 | +0.07(+0.53%) |
May 15, 2015 | 13.06 | 13.44 | 12.97 | 13.12 | 10,456,208 | -0.06(-0.46%) |
May 14, 2015 | 13.37 | 13.61 | 13.13 | 13.18 | 9,854,705 | -0.07(-0.53%) |
May 13, 2015 | 12.99 | 13.41 | 12.95 | 13.25 | 17,002,062 | +0.42(+3.27%) |
May 12, 2015 | 12.85 | 12.94 | 12.71 | 12.83 | 6,279,305 | +0.05(+0.39%) |
May 11, 2015 | 12.72 | 12.90 | 12.67 | 12.78 | 6,351,644 | +0.03(+0.24%) |
May 08, 2015 | 12.76 | 12.90 | 12.65 | 12.75 | 8,258,604 | +0.06(+0.47%) |
May 07, 2015 | 12.53 | 12.72 | 12.27 | 12.69 | 10,866,074 | +0.06(+0.48%) |
May 06, 2015 | 13.20 | 13.21 | 12.58 | 12.63 | 12,566,753 | -0.48(-3.66%) |
May 05, 2015 | 13.33 | 13.54 | 13.02 | 13.11 | 8,579,444 | -0.06(-0.46%) |
May 04, 2015 | 13.37 | 13.43 | 13.14 | 13.17 | 8,245,038 | +0.10(+0.77%) |
May 01, 2015 | 12.85 | 13.10 | 12.76 | 13.07 | 10,473,907 | +0.05(+0.38%) |
Apr 30, 2015 | 13.17 | 13.24 | 12.93 | 13.02 | 14,933,421 | -0.49(-3.63%) |
Apr 29, 2015 | 13.36 | 13.70 | 13.28 | 13.51 | 15,876,743 | +0.21(+1.58%) |
Apr 28, 2015 | 12.54 | 13.42 | 12.52 | 13.30 | 16,148,893 | +0.50(+3.91%) |
Apr 27, 2015 | 12.66 | 13.34 | 12.64 | 12.80 | 23,664,096 | +0.28(+2.24%) |
Apr 24, 2015 | 12.58 | 12.74 | 12.41 | 12.52 | 10,012,216 | -0.12(-0.95%) |
Apr 23, 2015 | 12.41 | 12.74 | 12.36 | 12.64 | 8,613,977 | +0.27(+2.18%) |
Apr 22, 2015 | 12.80 | 12.86 | 12.32 | 12.37 | 11,527,680 | -0.44(-3.43%) |
Apr 21, 2015 | 12.65 | 12.87 | 12.45 | 12.81 | 8,566,176 | +0.06(+0.47%) |
Apr 20, 2015 | 12.66 | 12.86 | 12.55 | 12.75 | 9,041,071 | -0.01(-0.08%) |
Apr 17, 2015 | 12.76 | 12.99 | 12.73 | 12.76 | 9,334,586 | +0.11(+0.87%) |
Apr 16, 2015 | 12.90 | 13.03 | 12.58 | 12.65 | 11,749,201 | -0.20(-1.56%) |
Apr 15, 2015 | 12.55 | 13.03 | 12.49 | 12.85 | 14,091,441 | +0.34(+2.72%) |
Apr 14, 2015 | 12.40 | 12.61 | 12.31 | 12.51 | 7,363,273 | +0.15(+1.21%) |
Apr 13, 2015 | 12.61 | 12.66 | 12.33 | 12.36 | 7,920,121 | -0.32(-2.52%) |
Apr 10, 2015 | 12.63 | 12.77 | 12.55 | 12.68 | 9,019,628 | +0.26(+2.09%) |
Apr 09, 2015 | 12.16 | 12.66 | 12.12 | 12.42 | 12,856,401 | +0.10(+0.81%) |
Apr 08, 2015 | 12.44 | 12.50 | 12.15 | 12.32 | 11,274,087 | -0.04(-0.32%) |
Apr 07, 2015 | 12.46 | 12.64 | 12.33 | 12.36 | 15,746,135 | -0.25(-1.98%) |
Apr 06, 2015 | 12.32 | 12.69 | 12.23 | 12.61 | 16,710,098 | +0.73(+6.14%) |
Apr 02, 2015 | 11.84 | 11.88 | 11.88 | 11.88 | 11,378,300 | -0.13(-1.08%) |
Apr 01, 2015 | 11.07 | 12.20 | 11.06 | 12.01 | 26,492,116 | +1.05(+9.58%) |
Mar 31, 2015 | 11.10 | 11.20 | 10.90 | 10.96 | 9,556,049 | -0.18(-1.62%) |
Mar 30, 2015 | 11.05 | 11.30 | 11.01 | 11.14 | 9,911,735 | -0.15(-1.33%) |
Mar 27, 2015 | 11.22 | 11.47 | 11.05 | 11.29 | 10,822,973 | +0.00(+0.00%) |
Mar 26, 2015 | 11.56 | 11.70 | 11.24 | 11.29 | 15,229,917 | -0.07(-0.62%) |
Mar 25, 2015 | 11.46 | 11.57 | 11.28 | 11.36 | 13,435,358 | -0.01(-0.09%) |
Mar 24, 2015 | 11.45 | 11.53 | 11.23 | 11.37 | 9,020,833 | -0.03(-0.26%) |
Mar 23, 2015 | 11.24 | 11.45 | 11.19 | 11.40 | 10,506,722 | +0.30(+2.70%) |
Mar 20, 2015 | 10.98 | 11.34 | 10.98 | 11.10 | 28,775,602 | +0.21(+1.93%) |
Mar 19, 2015 | 10.85 | 10.96 | 10.66 | 10.89 | 15,648,532 | -0.08(-0.73%) |
Mar 18, 2015 | 10.30 | 11.10 | 10.30 | 10.97 | 20,626,796 | +0.64(+6.20%) |
Mar 17, 2015 | 10.39 | 10.60 | 10.29 | 10.33 | 14,375,771 | -0.23(-2.18%) |
Mar 16, 2015 | 10.56 | 10.63 | 10.30 | 10.56 | 12,741,510 | -0.04(-0.38%) |
Mar 13, 2015 | 10.70 | 10.71 | 10.31 | 10.60 | 11,839,403 | -0.06(-0.56%) |
Mar 12, 2015 | 11.03 | 11.07 | 10.59 | 10.66 | 12,812,041 | -0.23(-2.11%) |
Mar 11, 2015 | 10.68 | 10.94 | 10.52 | 10.89 | 15,086,515 | +0.21(+1.97%) |
Mar 10, 2015 | 10.69 | 11.09 | 10.58 | 10.68 | 15,071,457 | -0.12(-1.11%) |
Mar 09, 2015 | 11.41 | 11.42 | 10.71 | 10.80 | 19,815,560 | -0.54(-4.76%) |
Mar 06, 2015 | 11.82 | 11.82 | 11.29 | 11.34 | 20,398,896 | -0.85(-6.97%) |
Mar 05, 2015 | 12.18 | 12.49 | 12.10 | 12.19 | 9,841,560 | +0.04(+0.33%) |
Mar 04, 2015 | 12.51 | 12.51 | 12.08 | 12.15 | 12,734,099 | -0.36(-2.88%) |
Mar 03, 2015 | 12.80 | 13.04 | 12.49 | 12.51 | 12,371,627 | -0.25(-1.96%) |