Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 13.90 | 14.05 | 13.79 | 13.91 | 1,115,515 | +0.02(+0.14%) |
Apr 29, 2015 | 13.63 | 13.95 | 13.57 | 13.89 | 621,281 | +0.21(+1.55%) |
Apr 28, 2015 | 13.63 | 13.77 | 13.58 | 13.68 | 1,033,508 | +0.03(+0.19%) |
Apr 27, 2015 | 13.90 | 14.01 | 13.54 | 13.66 | 1,353,087 | -0.22(-1.60%) |
Apr 24, 2015 | 13.71 | 13.95 | 13.71 | 13.88 | 1,191,487 | +0.13(+0.92%) |
Apr 23, 2015 | 13.52 | 13.87 | 13.25 | 13.75 | 7,200,372 | +1.16(+9.25%) |
Apr 22, 2015 | 12.56 | 12.65 | 12.48 | 12.59 | 1,124,563 | +0.09(+0.76%) |
Apr 21, 2015 | 12.49 | 12.68 | 12.44 | 12.49 | 1,072,828 | +0.05(+0.41%) |
Apr 20, 2015 | 13.08 | 13.09 | 12.35 | 12.44 | 1,426,200 | -0.56(-4.33%) |
Apr 17, 2015 | 13.35 | 13.35 | 12.94 | 13.01 | 1,122,022 | -0.37(-2.74%) |
Apr 16, 2015 | 12.87 | 13.64 | 12.84 | 13.37 | 2,067,073 | +0.59(+4.65%) |
Apr 15, 2015 | 12.23 | 12.96 | 12.18 | 12.78 | 1,255,644 | +0.63(+5.21%) |
Apr 14, 2015 | 12.32 | 12.46 | 12.08 | 12.15 | 1,421,562 | -0.42(-3.32%) |
Apr 13, 2015 | 12.05 | 12.75 | 12.02 | 12.56 | 1,345,011 | +0.54(+4.47%) |
Apr 10, 2015 | 12.20 | 12.20 | 11.86 | 12.03 | 751,521 | -0.09(-0.73%) |
Apr 09, 2015 | 12.12 | 12.27 | 12.10 | 12.11 | 929,885 | -0.03(-0.26%) |
Apr 08, 2015 | 12.11 | 12.27 | 12.04 | 12.15 | 1,200,842 | +0.13(+1.05%) |
Apr 07, 2015 | 11.93 | 12.10 | 11.93 | 12.02 | 404,080 | +0.07(+0.58%) |
Apr 06, 2015 | 11.96 | 12.05 | 11.90 | 11.95 | 991,542 | +0.04(+0.37%) |
Apr 02, 2015 | 12.09 | 11.91 | 11.91 | 11.91 | 1,400,760 | +0.25(+2.12%) |
Apr 01, 2015 | 11.62 | 11.73 | 11.54 | 11.66 | 1,353,827 | +0.11(+0.99%) |
Mar 31, 2015 | 11.44 | 11.61 | 11.37 | 11.54 | 802,032 | +0.01(+0.05%) |
Mar 30, 2015 | 11.36 | 11.59 | 11.22 | 11.54 | 1,450,755 | +0.18(+1.62%) |
Mar 27, 2015 | 11.79 | 11.82 | 11.25 | 11.35 | 1,264,391 | -0.46(-3.86%) |
Mar 26, 2015 | 12.06 | 12.18 | 11.79 | 11.81 | 967,202 | -0.35(-2.91%) |
Mar 25, 2015 | 12.51 | 12.61 | 12.16 | 12.16 | 976,749 | -0.35(-2.78%) |
Mar 24, 2015 | 12.18 | 13.09 | 11.87 | 12.51 | 2,297,828 | +0.30(+2.49%) |
Mar 23, 2015 | 12.02 | 12.42 | 11.73 | 12.21 | 2,380,863 | +0.28(+2.33%) |
Mar 20, 2015 | 11.32 | 12.51 | 11.27 | 11.93 | 4,541,175 | +0.63(+5.54%) |
Mar 19, 2015 | 11.42 | 11.49 | 11.19 | 11.30 | 2,643,781 | -0.49(-4.18%) |
Mar 18, 2015 | 13.69 | 13.80 | 9.501 | 11.80 | 18,010,692 | -2.18(-15.61%) |
Mar 17, 2015 | 14.07 | 14.07 | 13.95 | 13.98 | 972,278 | -0.26(-1.82%) |
Mar 16, 2015 | 14.17 | 14.28 | 14.02 | 14.24 | 1,528,200 | +0.06(+0.40%) |
Mar 13, 2015 | 14.56 | 14.63 | 14.11 | 14.18 | 995,695 | -0.42(-2.86%) |
Mar 12, 2015 | 14.92 | 15.00 | 14.58 | 14.60 | 981,961 | -0.18(-1.20%) |
Mar 11, 2015 | 14.99 | 15.39 | 14.76 | 14.78 | 742,913 | -0.33(-2.18%) |
Mar 10, 2015 | 15.05 | 15.44 | 14.75 | 15.11 | 847,716 | -0.20(-1.28%) |
Mar 09, 2015 | 15.58 | 15.72 | 15.26 | 15.30 | 624,445 | -0.28(-1.79%) |
Mar 06, 2015 | 15.83 | 16.04 | 15.43 | 15.58 | 788,654 | -0.49(-3.07%) |
Mar 05, 2015 | 16.25 | 16.39 | 16.05 | 16.07 | 560,844 | -0.18(-1.09%) |
Mar 04, 2015 | 16.21 | 16.33 | 15.85 | 16.25 | 476,350 | +0.04(+0.23%) |
Mar 03, 2015 | 16.12 | 16.29 | 16.00 | 16.21 | 274,394 | -0.01(-0.04%) |
Mar 02, 2015 | 16.31 | 16.31 | 15.93 | 16.22 | 364,388 | -0.04(-0.23%) |
Feb 27, 2015 | 16.42 | 16.42 | 16.25 | 16.26 | 234,259 | -0.09(-0.54%) |
Feb 26, 2015 | 16.36 | 16.46 | 16.25 | 16.35 | 326,643 | -0.21(-1.26%) |
Feb 25, 2015 | 16.36 | 16.60 | 16.24 | 16.55 | 279,914 | +0.23(+1.40%) |
Feb 24, 2015 | 16.43 | 16.50 | 16.24 | 16.33 | 255,006 | +0.03(+0.16%) |
Feb 23, 2015 | 16.37 | 16.38 | 16.16 | 16.30 | 438,796 | -0.13(-0.81%) |
Feb 20, 2015 | 16.69 | 16.69 | 16.41 | 16.43 | 221,641 | -0.20(-1.18%) |
Feb 19, 2015 | 16.19 | 16.70 | 16.15 | 16.63 | 358,302 | +0.21(+1.27%) |
Feb 18, 2015 | 16.49 | 16.50 | 16.31 | 16.42 | 381,246 | -0.03(-0.19%) |
Feb 17, 2015 | 16.14 | 16.47 | 16.08 | 16.45 | 592,193 | +0.25(+1.52%) |
Feb 13, 2015 | 15.89 | 16.21 | 16.21 | 16.21 | 721,800 | +0.45(+2.85%) |
Feb 12, 2015 | 15.59 | 15.91 | 15.59 | 15.76 | 583,598 | +0.25(+1.59%) |
Feb 11, 2015 | 15.34 | 15.61 | 15.30 | 15.51 | 442,381 | +0.00(+0.00%) |
Feb 10, 2015 | 15.54 | 15.68 | 15.23 | 15.51 | 549,371 | -0.07(-0.45%) |
Feb 09, 2015 | 15.42 | 15.66 | 15.29 | 15.58 | 960,958 | +0.18(+1.15%) |
Feb 06, 2015 | 15.44 | 15.54 | 15.30 | 15.40 | 398,570 | -0.09(-0.57%) |
Feb 05, 2015 | 15.23 | 15.54 | 15.04 | 15.49 | 928,083 | +0.32(+2.08%) |
Feb 04, 2015 | 15.44 | 15.45 | 15.14 | 15.18 | 766,442 | -0.31(-2.00%) |
Feb 03, 2015 | 15.31 | 15.50 | 15.22 | 15.49 | 778,758 | +0.26(+1.70%) |