Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 10.26 | 10.37 | 9.918 | 9.918 | 6,338,931 | -0.41(-3.96%) |
May 28, 2015 | 10.11 | 10.35 | 9.901 | 10.33 | 8,625,613 | +0.09(+0.92%) |
May 27, 2015 | 10.12 | 10.32 | 9.969 | 10.23 | 5,403,339 | +0.13(+1.27%) |
May 26, 2015 | 10.53 | 10.64 | 10.05 | 10.11 | 6,304,558 | -0.66(-6.17%) |
May 22, 2015 | 10.88 | 10.77 | 10.77 | 10.77 | 2,554,108 | -0.15(-1.40%) |
May 21, 2015 | 11.13 | 11.17 | 10.81 | 10.92 | 5,586,525 | -0.18(-1.61%) |
May 20, 2015 | 11.17 | 11.26 | 11.07 | 11.10 | 3,816,567 | +0.01(+0.08%) |
May 19, 2015 | 11.29 | 11.32 | 10.98 | 11.09 | 4,366,229 | -0.39(-3.41%) |
May 18, 2015 | 11.73 | 11.75 | 11.39 | 11.49 | 2,281,316 | -0.31(-2.60%) |
May 15, 2015 | 11.81 | 11.86 | 11.65 | 11.79 | 3,916,574 | -0.10(-0.86%) |
May 14, 2015 | 12.13 | 12.30 | 11.78 | 11.89 | 3,727,013 | -0.12(-0.99%) |
May 13, 2015 | 12.30 | 12.49 | 11.95 | 12.01 | 3,478,045 | -0.23(-1.88%) |
May 12, 2015 | 12.24 | 12.49 | 12.09 | 12.24 | 3,364,922 | -0.02(-0.14%) |
May 11, 2015 | 12.76 | 12.99 | 12.24 | 12.26 | 3,951,498 | -0.49(-3.81%) |
May 08, 2015 | 12.66 | 12.90 | 12.49 | 12.75 | 3,314,303 | +0.08(+0.61%) |
May 07, 2015 | 12.85 | 12.85 | 12.40 | 12.67 | 4,911,818 | -0.28(-2.17%) |
May 06, 2015 | 13.22 | 13.28 | 12.86 | 12.95 | 3,207,123 | -0.25(-1.87%) |
May 05, 2015 | 13.56 | 13.80 | 13.17 | 13.20 | 5,418,101 | -0.24(-1.78%) |
May 04, 2015 | 13.31 | 13.57 | 13.23 | 13.44 | 3,766,838 | +0.18(+1.35%) |
May 01, 2015 | 13.01 | 13.28 | 12.87 | 13.26 | 4,386,419 | +0.32(+2.50%) |
Apr 30, 2015 | 12.42 | 12.98 | 12.33 | 12.93 | 5,724,989 | +0.25(+1.95%) |
Apr 29, 2015 | 12.53 | 12.84 | 12.53 | 12.69 | 5,832,656 | -0.03(-0.27%) |
Apr 28, 2015 | 12.43 | 12.84 | 12.35 | 12.72 | 7,221,501 | +0.26(+2.12%) |
Apr 27, 2015 | 12.17 | 12.67 | 12.04 | 12.46 | 5,020,212 | +0.25(+2.02%) |
Apr 24, 2015 | 11.64 | 12.23 | 11.62 | 12.21 | 7,269,709 | +0.71(+6.15%) |
Apr 23, 2015 | 11.01 | 11.55 | 10.87 | 11.50 | 7,053,277 | +0.54(+4.90%) |
Apr 22, 2015 | 10.93 | 11.11 | 10.84 | 10.97 | 5,798,004 | -0.03(-0.23%) |
Apr 21, 2015 | 11.31 | 11.48 | 10.76 | 10.99 | 11,051,959 | -0.79(-6.72%) |
Apr 20, 2015 | 11.53 | 11.79 | 11.43 | 11.78 | 8,485,165 | +0.31(+2.67%) |
Apr 17, 2015 | 11.62 | 11.76 | 11.42 | 11.48 | 3,961,136 | -0.23(-1.97%) |
Apr 16, 2015 | 11.84 | 11.95 | 11.56 | 11.71 | 4,742,854 | -0.10(-0.87%) |
Apr 15, 2015 | 11.53 | 11.95 | 11.43 | 11.81 | 7,928,615 | +0.32(+2.74%) |
Apr 14, 2015 | 11.45 | 11.50 | 11.30 | 11.49 | 4,366,993 | +0.24(+2.12%) |
Apr 13, 2015 | 11.58 | 11.63 | 11.20 | 11.26 | 4,117,848 | -0.46(-3.93%) |
Apr 10, 2015 | 11.90 | 12.01 | 11.65 | 11.72 | 2,660,052 | -0.18(-1.50%) |
Apr 09, 2015 | 11.96 | 11.96 | 11.77 | 11.89 | 5,741,032 | -0.03(-0.21%) |
Apr 08, 2015 | 12.03 | 12.20 | 11.85 | 11.92 | 4,343,600 | +0.08(+0.65%) |
Apr 07, 2015 | 11.74 | 11.94 | 11.66 | 11.84 | 4,626,667 | -0.04(-0.36%) |
Apr 06, 2015 | 11.78 | 11.93 | 11.66 | 11.89 | 3,760,487 | +0.24(+2.05%) |
Apr 02, 2015 | 11.29 | 11.65 | 11.65 | 11.65 | 5,600,541 | +0.19(+1.64%) |
Apr 01, 2015 | 11.72 | 11.80 | 11.46 | 11.46 | 6,607,267 | -0.24(-2.04%) |
Mar 31, 2015 | 11.94 | 12.21 | 11.58 | 11.70 | 13,562,685 | -1.31(-10.09%) |
Mar 30, 2015 | 11.81 | 13.52 | 11.64 | 13.01 | 24,914,368 | +1.20(+10.17%) |
Mar 27, 2015 | 12.20 | 12.20 | 11.73 | 11.81 | 5,850,792 | -0.48(-3.88%) |
Mar 26, 2015 | 12.86 | 12.95 | 12.28 | 12.29 | 4,143,123 | -0.36(-2.83%) |
Mar 25, 2015 | 13.38 | 13.51 | 12.62 | 12.64 | 4,892,417 | -0.52(-3.95%) |
Mar 24, 2015 | 13.20 | 13.43 | 12.97 | 13.16 | 4,384,128 | -0.31(-2.28%) |
Mar 23, 2015 | 12.87 | 13.54 | 12.87 | 13.47 | 5,391,188 | +0.71(+5.54%) |
Mar 20, 2015 | 12.06 | 12.91 | 12.02 | 12.76 | 5,276,658 | +0.98(+8.32%) |
Mar 19, 2015 | 12.08 | 12.08 | 11.73 | 11.78 | 4,428,966 | -0.32(-2.67%) |
Mar 18, 2015 | 11.29 | 12.12 | 11.26 | 12.11 | 5,505,476 | +0.59(+5.10%) |
Mar 17, 2015 | 11.49 | 11.56 | 11.25 | 11.52 | 4,084,432 | -0.03(-0.30%) |
Mar 16, 2015 | 11.75 | 11.84 | 11.48 | 11.55 | 4,978,191 | -0.13(-1.09%) |
Mar 13, 2015 | 11.79 | 11.85 | 11.34 | 11.68 | 4,186,903 | -0.34(-2.83%) |
Mar 12, 2015 | 12.13 | 12.30 | 12.00 | 12.02 | 3,600,568 | +0.21(+1.80%) |
Mar 11, 2015 | 11.64 | 11.88 | 11.53 | 11.81 | 2,780,670 | +0.09(+0.80%) |
Mar 10, 2015 | 11.80 | 12.04 | 11.66 | 11.72 | 4,892,635 | -0.43(-3.51%) |
Mar 09, 2015 | 12.36 | 12.39 | 12.07 | 12.14 | 2,178,251 | -0.09(-0.77%) |
Mar 06, 2015 | 12.47 | 12.69 | 12.15 | 12.24 | 4,690,323 | -0.56(-4.39%) |
Mar 05, 2015 | 12.90 | 13.05 | 12.63 | 12.80 | 4,033,732 | +0.00(+0.00%) |
Mar 04, 2015 | 13.14 | 13.32 | 12.56 | 12.80 | 6,595,347 | -0.52(-3.90%) |
Mar 03, 2015 | 13.52 | 13.63 | 13.32 | 13.32 | 3,724,469 | -0.24(-1.76%) |