Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 11.63 | 11.73 | 11.51 | 11.55 | 1,614,581 | -0.06(-0.50%) |
Apr 29, 2015 | 11.38 | 11.62 | 11.37 | 11.60 | 2,438,697 | +0.18(+1.59%) |
Apr 28, 2015 | 11.15 | 11.44 | 11.12 | 11.42 | 1,787,229 | +0.10(+0.87%) |
Apr 27, 2015 | 11.92 | 11.92 | 11.26 | 11.32 | 3,171,834 | -0.78(-6.47%) |
Apr 24, 2015 | 12.26 | 12.30 | 12.00 | 12.11 | 2,052,269 | +0.07(+0.62%) |
Apr 23, 2015 | 11.89 | 12.07 | 11.77 | 12.03 | 1,327,770 | +0.16(+1.32%) |
Apr 22, 2015 | 11.93 | 12.03 | 11.88 | 11.88 | 1,178,260 | +0.18(+1.55%) |
Apr 21, 2015 | 11.70 | 11.81 | 11.65 | 11.70 | 656,997 | -0.03(-0.28%) |
Apr 20, 2015 | 12.12 | 12.15 | 11.67 | 11.73 | 1,276,904 | -0.35(-2.93%) |
Apr 17, 2015 | 12.05 | 12.12 | 11.89 | 12.08 | 1,318,704 | +0.08(+0.69%) |
Apr 16, 2015 | 11.72 | 12.11 | 11.67 | 12.00 | 1,668,296 | +0.41(+3.56%) |
Apr 15, 2015 | 11.67 | 11.76 | 11.51 | 11.59 | 3,223,881 | -0.08(-0.71%) |
Apr 14, 2015 | 12.06 | 12.12 | 11.66 | 11.67 | 2,286,233 | -0.31(-2.61%) |
Apr 13, 2015 | 11.98 | 12.02 | 11.88 | 11.98 | 1,116,725 | -0.02(-0.21%) |
Apr 10, 2015 | 12.20 | 12.24 | 11.93 | 12.01 | 1,281,649 | -0.03(-0.27%) |
Apr 09, 2015 | 11.73 | 12.12 | 11.71 | 12.04 | 2,019,444 | +0.45(+3.91%) |
Apr 08, 2015 | 11.57 | 11.62 | 11.50 | 11.59 | 1,646,195 | +0.06(+0.50%) |
Apr 07, 2015 | 11.66 | 11.66 | 11.51 | 11.53 | 1,245,480 | -0.02(-0.21%) |
Apr 06, 2015 | 11.51 | 11.66 | 11.51 | 11.56 | 1,600,959 | +0.10(+0.86%) |
Apr 02, 2015 | 11.54 | 11.46 | 11.46 | 11.46 | 2,398,977 | -0.02(-0.22%) |
Apr 01, 2015 | 11.63 | 11.77 | 11.46 | 11.48 | 2,640,642 | -0.16(-1.42%) |
Mar 31, 2015 | 11.54 | 11.66 | 11.51 | 11.65 | 1,937,687 | +0.13(+1.14%) |
Mar 30, 2015 | 11.16 | 11.59 | 11.16 | 11.51 | 1,917,918 | +0.37(+3.33%) |
Mar 27, 2015 | 11.01 | 11.19 | 11.00 | 11.14 | 2,103,121 | +0.11(+0.97%) |
Mar 26, 2015 | 10.87 | 11.08 | 10.69 | 11.04 | 3,683,751 | +0.24(+2.21%) |
Mar 25, 2015 | 10.59 | 10.81 | 10.54 | 10.80 | 2,125,936 | +0.27(+2.58%) |
Mar 24, 2015 | 10.62 | 10.64 | 10.43 | 10.52 | 2,069,691 | +0.07(+0.71%) |
Mar 23, 2015 | 10.62 | 10.63 | 10.37 | 10.45 | 2,595,656 | -0.01(-0.08%) |
Mar 20, 2015 | 10.53 | 10.58 | 10.44 | 10.46 | 2,940,587 | -0.04(-0.39%) |
Mar 19, 2015 | 10.40 | 10.52 | 10.29 | 10.50 | 1,693,136 | +0.04(+0.39%) |
Mar 18, 2015 | 10.39 | 10.57 | 10.32 | 10.46 | 2,692,361 | -0.08(-0.78%) |
Mar 17, 2015 | 10.24 | 10.56 | 10.16 | 10.54 | 1,673,901 | +0.32(+3.14%) |
Mar 16, 2015 | 10.52 | 10.56 | 10.13 | 10.22 | 1,837,892 | -0.26(-2.52%) |
Mar 13, 2015 | 10.24 | 10.52 | 10.15 | 10.48 | 1,601,653 | +0.19(+1.84%) |
Mar 12, 2015 | 10.37 | 10.39 | 10.24 | 10.29 | 1,766,384 | -0.01(-0.08%) |
Mar 11, 2015 | 10.17 | 10.33 | 10.14 | 10.30 | 1,504,480 | +0.06(+0.56%) |
Mar 10, 2015 | 10.27 | 10.37 | 10.13 | 10.24 | 1,627,557 | +0.15(+1.47%) |
Mar 09, 2015 | 10.49 | 10.52 | 10.10 | 10.10 | 2,430,248 | -0.59(-5.55%) |
Mar 06, 2015 | 10.37 | 10.77 | 10.33 | 10.69 | 2,362,080 | +0.18(+1.73%) |
Mar 05, 2015 | 10.66 | 10.66 | 10.43 | 10.51 | 921,465 | -0.28(-2.60%) |
Mar 04, 2015 | 10.76 | 10.85 | 10.61 | 10.79 | 2,129,588 | +0.18(+1.71%) |
Mar 03, 2015 | 10.56 | 10.76 | 10.54 | 10.61 | 732,849 | +0.02(+0.23%) |
Mar 02, 2015 | 10.67 | 10.69 | 10.48 | 10.58 | 1,567,327 | -0.10(-0.93%) |
Feb 27, 2015 | 10.59 | 10.90 | 10.59 | 10.68 | 2,296,680 | +0.18(+1.73%) |
Feb 26, 2015 | 10.48 | 10.63 | 10.44 | 10.50 | 1,027,991 | +0.01(+0.08%) |
Feb 25, 2015 | 10.55 | 10.57 | 10.45 | 10.49 | 732,047 | -0.02(-0.23%) |
Feb 24, 2015 | 10.40 | 10.62 | 10.37 | 10.52 | 1,316,747 | -0.12(-1.16%) |
Feb 23, 2015 | 10.86 | 10.86 | 10.64 | 10.64 | 735,664 | -0.12(-1.15%) |
Feb 20, 2015 | 10.66 | 10.78 | 10.60 | 10.76 | 559,173 | +0.05(+0.46%) |
Feb 19, 2015 | 10.68 | 10.77 | 10.64 | 10.71 | 863,298 | -0.02(-0.15%) |
Feb 18, 2015 | 10.57 | 10.75 | 10.48 | 10.73 | 895,213 | +0.15(+1.40%) |
Feb 17, 2015 | 10.71 | 10.74 | 10.57 | 10.58 | 786,183 | -0.17(-1.61%) |
Feb 13, 2015 | 10.70 | 10.76 | 10.76 | 10.76 | 1,445,914 | -0.19(-1.73%) |
Feb 12, 2015 | 10.86 | 11.09 | 10.86 | 10.95 | 1,256,720 | +0.23(+2.15%) |
Feb 11, 2015 | 10.44 | 10.72 | 10.41 | 10.71 | 2,300,195 | +0.26(+2.44%) |
Feb 10, 2015 | 10.53 | 10.60 | 10.42 | 10.46 | 2,803,300 | +0.02(+0.16%) |
Feb 09, 2015 | 10.54 | 10.66 | 10.43 | 10.44 | 2,664,419 | +0.02(+0.24%) |
Feb 06, 2015 | 10.49 | 10.57 | 10.37 | 10.42 | 2,367,125 | +0.08(+0.80%) |
Feb 05, 2015 | 10.24 | 10.44 | 10.23 | 10.34 | 1,668,353 | -0.04(-0.40%) |
Feb 04, 2015 | 10.16 | 10.43 | 10.15 | 10.38 | 2,486,569 | +0.20(+1.94%) |
Feb 03, 2015 | 10.15 | 10.29 | 10.11 | 10.18 | 1,561,071 | +0.17(+1.73%) |