Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 14.69 | 14.97 | 14.46 | 14.60 | 1,952,702 | -0.06(-0.41%) |
Apr 29, 2015 | 14.18 | 14.89 | 14.16 | 14.66 | 2,655,607 | +0.30(+2.09%) |
Apr 28, 2015 | 14.29 | 14.64 | 14.21 | 14.36 | 1,746,480 | +0.04(+0.28%) |
Apr 27, 2015 | 13.88 | 14.45 | 13.80 | 14.32 | 2,143,157 | +0.56(+4.07%) |
Apr 24, 2015 | 14.00 | 14.28 | 13.69 | 13.76 | 1,610,768 | -0.28(-1.99%) |
Apr 23, 2015 | 13.99 | 14.26 | 13.91 | 14.04 | 1,593,324 | +0.05(+0.36%) |
Apr 22, 2015 | 14.13 | 14.14 | 13.77 | 13.99 | 1,270,122 | -0.12(-0.85%) |
Apr 21, 2015 | 14.40 | 14.54 | 13.95 | 14.11 | 1,150,479 | -0.26(-1.81%) |
Apr 20, 2015 | 14.57 | 14.82 | 14.35 | 14.37 | 1,089,365 | -0.22(-1.51%) |
Apr 17, 2015 | 14.47 | 14.71 | 14.32 | 14.59 | 1,658,688 | +0.01(+0.07%) |
Apr 16, 2015 | 14.71 | 14.93 | 14.34 | 14.58 | 1,831,557 | -0.18(-1.22%) |
Apr 15, 2015 | 14.60 | 15.07 | 14.51 | 14.76 | 3,519,841 | +0.28(+1.93%) |
Apr 14, 2015 | 13.99 | 14.59 | 13.91 | 14.48 | 1,487,177 | +0.55(+3.95%) |
Apr 13, 2015 | 13.88 | 14.02 | 13.65 | 13.93 | 1,261,468 | +0.15(+1.09%) |
Apr 10, 2015 | 13.78 | 13.81 | 13.41 | 13.78 | 1,538,519 | +0.03(+0.22%) |
Apr 09, 2015 | 13.37 | 13.84 | 13.31 | 13.75 | 1,145,169 | +0.47(+3.54%) |
Apr 08, 2015 | 13.33 | 13.53 | 13.17 | 13.28 | 2,286,869 | -0.04(-0.30%) |
Apr 07, 2015 | 13.05 | 13.48 | 12.93 | 13.32 | 1,750,014 | +0.23(+1.76%) |
Apr 06, 2015 | 12.66 | 13.11 | 12.65 | 13.09 | 1,348,271 | +0.46(+3.64%) |
Apr 02, 2015 | 12.34 | 12.63 | 12.63 | 12.63 | 2,057,500 | +0.24(+1.94%) |
Apr 01, 2015 | 11.85 | 12.43 | 11.85 | 12.39 | 1,988,284 | +0.54(+4.56%) |
Mar 31, 2015 | 11.98 | 12.10 | 11.66 | 11.85 | 2,102,014 | -0.20(-1.66%) |
Mar 30, 2015 | 11.97 | 12.23 | 11.79 | 12.05 | 2,870,270 | +0.03(+0.25%) |
Mar 27, 2015 | 12.04 | 12.20 | 11.89 | 12.02 | 2,287,346 | -0.18(-1.48%) |
Mar 26, 2015 | 12.18 | 12.28 | 12.00 | 12.20 | 2,088,019 | +0.21(+1.75%) |
Mar 25, 2015 | 11.71 | 12.04 | 11.63 | 11.99 | 2,480,844 | +0.36(+3.10%) |
Mar 24, 2015 | 11.66 | 11.73 | 11.48 | 11.63 | 2,004,315 | +0.00(+0.00%) |
Mar 23, 2015 | 11.85 | 12.02 | 11.63 | 11.63 | 2,003,288 | -0.26(-2.19%) |
Mar 20, 2015 | 11.59 | 11.91 | 11.45 | 11.89 | 2,755,604 | +0.41(+3.57%) |
Mar 19, 2015 | 11.53 | 11.65 | 11.31 | 11.48 | 2,318,790 | -0.21(-1.80%) |
Mar 18, 2015 | 11.61 | 11.73 | 11.36 | 11.69 | 2,621,336 | -0.03(-0.26%) |
Mar 17, 2015 | 11.81 | 12.01 | 11.27 | 11.72 | 3,523,034 | -0.38(-3.14%) |
Mar 16, 2015 | 12.00 | 12.16 | 11.94 | 12.10 | 3,086,668 | +0.03(+0.25%) |
Mar 13, 2015 | 11.84 | 12.09 | 11.83 | 12.07 | 3,314,605 | +0.12(+1.00%) |
Mar 12, 2015 | 12.22 | 12.30 | 11.84 | 11.95 | 3,156,158 | -0.28(-2.29%) |
Mar 11, 2015 | 12.00 | 12.34 | 11.85 | 12.23 | 2,636,599 | +0.32(+2.69%) |
Mar 10, 2015 | 12.01 | 12.15 | 11.84 | 11.91 | 2,526,531 | -0.28(-2.30%) |
Mar 09, 2015 | 12.63 | 12.75 | 12.08 | 12.19 | 2,552,593 | -0.45(-3.56%) |
Mar 06, 2015 | 12.77 | 13.00 | 12.60 | 12.64 | 1,114,313 | -0.22(-1.71%) |
Mar 05, 2015 | 13.04 | 13.09 | 12.80 | 12.86 | 1,498,028 | -0.20(-1.53%) |
Mar 04, 2015 | 13.27 | 13.30 | 12.61 | 13.06 | 1,834,044 | -0.24(-1.80%) |
Mar 03, 2015 | 12.84 | 13.35 | 12.84 | 13.30 | 2,311,064 | +0.37(+2.86%) |
Mar 02, 2015 | 12.90 | 12.98 | 12.57 | 12.93 | 1,636,876 | +0.06(+0.47%) |
Feb 27, 2015 | 13.18 | 13.24 | 12.75 | 12.87 | 1,699,972 | -0.06(-0.46%) |
Feb 26, 2015 | 13.38 | 13.80 | 12.85 | 12.93 | 4,183,680 | -0.04(-0.31%) |
Feb 25, 2015 | 13.00 | 13.14 | 12.72 | 12.97 | 3,585,345 | -0.07(-0.54%) |
Feb 24, 2015 | 12.63 | 13.05 | 12.61 | 13.04 | 5,054,313 | +0.49(+3.90%) |
Feb 23, 2015 | 12.29 | 12.76 | 12.29 | 12.55 | 8,401,432 | -0.06(-0.48%) |
Feb 20, 2015 | 12.31 | 12.75 | 11.86 | 12.61 | 9,569,909 | -0.89(-6.59%) |
Feb 19, 2015 | 13.00 | 13.62 | 12.90 | 13.50 | 2,459,040 | +0.11(+0.82%) |
Feb 18, 2015 | 13.60 | 13.79 | 13.24 | 13.39 | 2,749,163 | -0.17(-1.25%) |
Feb 17, 2015 | 13.17 | 13.70 | 12.98 | 13.56 | 2,524,999 | +0.32(+2.42%) |
Feb 13, 2015 | 13.47 | 13.24 | 13.24 | 13.24 | 2,581,000 | +0.06(+0.46%) |
Feb 12, 2015 | 12.81 | 13.21 | 12.81 | 13.18 | 2,643,542 | +0.60(+4.77%) |
Feb 11, 2015 | 12.46 | 12.65 | 12.21 | 12.58 | 2,980,635 | -0.04(-0.32%) |
Feb 10, 2015 | 12.97 | 13.06 | 12.30 | 12.62 | 2,322,122 | -0.33(-2.55%) |
Feb 09, 2015 | 12.78 | 13.36 | 12.75 | 12.95 | 2,353,223 | +0.22(+1.73%) |
Feb 06, 2015 | 12.76 | 12.93 | 12.49 | 12.73 | 2,158,314 | +0.09(+0.71%) |
Feb 05, 2015 | 12.17 | 12.88 | 11.99 | 12.64 | 2,762,436 | +0.36(+2.93%) |
Feb 04, 2015 | 12.67 | 12.68 | 11.85 | 12.28 | 3,718,310 | -0.64(-4.95%) |
Feb 03, 2015 | 11.15 | 13.10 | 11.12 | 12.92 | 4,435,209 | +1.84(+16.61%) |