Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 14.46 | 14.46 | 14.03 | 14.07 | 2,703,537 | -0.44(-3.00%) |
May 28, 2015 | 14.28 | 14.52 | 14.19 | 14.51 | 2,449,843 | +0.12(+0.80%) |
May 27, 2015 | 14.27 | 14.48 | 14.17 | 14.39 | 2,061,761 | +0.15(+1.02%) |
May 26, 2015 | 14.55 | 14.58 | 14.20 | 14.24 | 2,900,062 | -0.36(-2.43%) |
May 22, 2015 | 14.16 | 14.60 | 14.60 | 14.60 | 7,124,600 | +0.39(+2.74%) |
May 21, 2015 | 14.16 | 14.30 | 14.05 | 14.21 | 1,706,225 | -0.01(-0.07%) |
May 20, 2015 | 14.16 | 14.30 | 14.12 | 14.22 | 2,131,667 | +0.04(+0.25%) |
May 19, 2015 | 14.13 | 14.24 | 14.00 | 14.19 | 2,348,891 | +0.11(+0.75%) |
May 18, 2015 | 13.93 | 14.13 | 13.84 | 14.08 | 1,918,528 | +0.10(+0.72%) |
May 15, 2015 | 14.00 | 14.08 | 13.89 | 13.98 | 2,905,969 | -0.01(-0.07%) |
May 14, 2015 | 14.00 | 14.06 | 13.94 | 13.99 | 1,614,362 | +0.02(+0.14%) |
May 13, 2015 | 13.97 | 14.06 | 13.75 | 13.97 | 1,838,884 | +0.07(+0.50%) |
May 12, 2015 | 13.80 | 14.04 | 13.58 | 13.90 | 2,706,127 | -0.01(-0.07%) |
May 11, 2015 | 13.96 | 14.05 | 13.69 | 13.91 | 2,891,463 | -0.04(-0.29%) |
May 08, 2015 | 12.78 | 14.16 | 12.77 | 13.95 | 9,662,418 | +0.75(+5.68%) |
May 07, 2015 | 12.99 | 13.38 | 12.94 | 13.20 | 4,990,094 | +0.16(+1.23%) |
May 06, 2015 | 13.37 | 13.45 | 12.99 | 13.04 | 3,106,404 | -0.31(-2.32%) |
May 05, 2015 | 13.42 | 13.54 | 13.15 | 13.35 | 3,254,945 | -0.09(-0.67%) |
May 04, 2015 | 13.35 | 13.56 | 13.21 | 13.44 | 2,039,509 | +0.14(+1.05%) |
May 01, 2015 | 13.39 | 13.42 | 12.91 | 13.30 | 2,726,563 | +0.00(+0.00%) |
Apr 30, 2015 | 13.30 | 13.47 | 13.20 | 13.30 | 2,949,157 | -0.05(-0.37%) |
Apr 29, 2015 | 13.15 | 13.54 | 13.10 | 13.35 | 3,075,190 | +0.08(+0.60%) |
Apr 28, 2015 | 12.94 | 13.40 | 12.86 | 13.27 | 6,941,531 | +0.31(+2.39%) |
Apr 27, 2015 | 12.90 | 13.02 | 12.83 | 12.96 | 6,098,534 | +0.37(+2.94%) |
Apr 24, 2015 | 12.75 | 12.75 | 12.14 | 12.59 | 2,265,950 | -0.15(-1.18%) |
Apr 23, 2015 | 12.25 | 12.85 | 12.23 | 12.74 | 5,820,966 | +0.45(+3.62%) |
Apr 22, 2015 | 12.20 | 12.36 | 12.11 | 12.29 | 2,807,788 | +0.12(+0.94%) |
Apr 21, 2015 | 12.22 | 12.23 | 12.13 | 12.18 | 1,783,958 | +0.02(+0.16%) |
Apr 20, 2015 | 12.07 | 12.27 | 12.01 | 12.16 | 1,573,073 | +0.17(+1.42%) |
Apr 17, 2015 | 12.09 | 12.13 | 11.93 | 11.99 | 1,929,318 | -0.19(-1.56%) |
Apr 16, 2015 | 12.25 | 12.32 | 12.12 | 12.18 | 2,935,299 | -0.06(-0.53%) |
Apr 15, 2015 | 12.13 | 12.39 | 12.00 | 12.24 | 1,870,839 | +0.11(+0.95%) |
Apr 14, 2015 | 11.94 | 12.25 | 11.94 | 12.13 | 1,785,944 | -0.07(-0.57%) |
Apr 13, 2015 | 12.25 | 12.35 | 12.17 | 12.20 | 2,180,226 | -0.08(-0.65%) |
Apr 10, 2015 | 12.27 | 12.32 | 12.21 | 12.28 | 893,746 | +0.03(+0.24%) |
Apr 09, 2015 | 11.93 | 12.28 | 11.90 | 12.25 | 1,589,697 | +0.32(+2.68%) |
Apr 08, 2015 | 11.80 | 11.93 | 11.74 | 11.93 | 1,377,187 | +0.13(+1.10%) |
Apr 07, 2015 | 12.13 | 12.27 | 11.78 | 11.80 | 1,863,208 | -0.36(-2.96%) |
Apr 06, 2015 | 11.73 | 12.30 | 11.67 | 12.16 | 3,017,269 | +0.39(+3.31%) |
Apr 02, 2015 | 11.74 | 11.77 | 11.77 | 11.77 | 2,084,600 | +0.05(+0.43%) |
Apr 01, 2015 | 11.91 | 11.97 | 11.64 | 11.72 | 2,276,899 | -0.24(-2.01%) |
Mar 31, 2015 | 11.79 | 11.97 | 11.75 | 11.96 | 1,480,014 | +0.08(+0.67%) |
Mar 30, 2015 | 11.93 | 12.05 | 11.74 | 11.88 | 1,661,655 | +0.05(+0.42%) |
Mar 27, 2015 | 11.74 | 11.85 | 11.48 | 11.83 | 2,546,046 | +0.06(+0.51%) |
Mar 26, 2015 | 11.84 | 11.96 | 11.73 | 11.77 | 1,996,464 | -0.12(-1.01%) |
Mar 25, 2015 | 12.32 | 12.32 | 11.89 | 11.89 | 1,519,879 | -0.44(-3.57%) |
Mar 24, 2015 | 12.36 | 12.42 | 12.22 | 12.33 | 1,869,164 | -0.01(-0.08%) |
Mar 23, 2015 | 12.05 | 12.47 | 12.01 | 12.34 | 2,394,049 | +0.29(+2.41%) |
Mar 20, 2015 | 12.14 | 12.17 | 11.90 | 12.05 | 2,855,772 | -0.06(-0.50%) |
Mar 19, 2015 | 11.93 | 12.25 | 11.78 | 12.11 | 2,543,237 | +0.39(+3.33%) |
Mar 18, 2015 | 11.63 | 11.80 | 11.54 | 11.72 | 2,453,503 | +0.03(+0.26%) |
Mar 17, 2015 | 11.74 | 11.75 | 11.57 | 11.69 | 2,658,572 | -0.06(-0.51%) |
Mar 16, 2015 | 11.81 | 11.90 | 11.70 | 11.75 | 2,487,215 | +0.01(+0.09%) |
Mar 13, 2015 | 11.96 | 11.96 | 11.63 | 11.74 | 4,602,206 | -0.23(-1.92%) |
Mar 12, 2015 | 12.08 | 12.08 | 11.91 | 11.97 | 2,643,918 | -0.03(-0.25%) |
Mar 11, 2015 | 11.95 | 12.07 | 11.85 | 12.00 | 3,909,640 | +0.04(+0.33%) |
Mar 10, 2015 | 11.96 | 12.10 | 11.75 | 11.96 | 5,687,700 | -0.11(-0.91%) |
Mar 09, 2015 | 12.20 | 12.27 | 11.99 | 12.07 | 3,626,318 | -0.10(-0.82%) |
Mar 06, 2015 | 12.26 | 12.35 | 12.11 | 12.17 | 4,827,031 | -0.09(-0.73%) |
Mar 05, 2015 | 12.32 | 12.37 | 11.88 | 12.26 | 4,617,811 | -0.06(-0.49%) |
Mar 04, 2015 | 12.30 | 12.45 | 12.23 | 12.32 | 2,934,004 | -0.03(-0.24%) |
Mar 03, 2015 | 12.21 | 12.53 | 12.21 | 12.35 | 4,696,350 | -0.02(-0.16%) |