Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 13.82 | 13.92 | 13.64 | 13.75 | 855,973 | -0.04(-0.28%) |
Apr 29, 2015 | 13.77 | 14.08 | 13.70 | 13.79 | 619,850 | -0.05(-0.40%) |
Apr 28, 2015 | 13.65 | 13.90 | 13.55 | 13.84 | 709,517 | +0.24(+1.79%) |
Apr 27, 2015 | 13.72 | 13.98 | 13.55 | 13.60 | 641,863 | -0.07(-0.52%) |
Apr 24, 2015 | 13.78 | 13.83 | 13.46 | 13.67 | 967,294 | -0.07(-0.51%) |
Apr 23, 2015 | 12.04 | 13.81 | 12.04 | 13.74 | 2,134,608 | +1.32(+10.61%) |
Apr 22, 2015 | 12.27 | 12.56 | 12.14 | 12.42 | 680,535 | +0.18(+1.47%) |
Apr 21, 2015 | 12.34 | 12.44 | 12.07 | 12.24 | 520,365 | -0.01(-0.06%) |
Apr 20, 2015 | 12.25 | 12.43 | 12.17 | 12.25 | 831,583 | +0.02(+0.13%) |
Apr 17, 2015 | 12.41 | 12.41 | 12.15 | 12.23 | 506,402 | -0.27(-2.13%) |
Apr 16, 2015 | 12.56 | 12.72 | 12.48 | 12.50 | 367,745 | -0.06(-0.50%) |
Apr 15, 2015 | 12.31 | 12.74 | 12.29 | 12.56 | 521,956 | +0.32(+2.63%) |
Apr 14, 2015 | 12.07 | 12.26 | 12.01 | 12.24 | 520,741 | +0.22(+1.83%) |
Apr 13, 2015 | 12.30 | 12.37 | 12.02 | 12.02 | 372,296 | -0.27(-2.23%) |
Apr 10, 2015 | 12.20 | 12.34 | 12.05 | 12.30 | 452,061 | +0.14(+1.16%) |
Apr 09, 2015 | 11.89 | 12.17 | 11.80 | 12.15 | 569,027 | +0.24(+1.97%) |
Apr 08, 2015 | 11.97 | 12.08 | 11.75 | 11.92 | 581,178 | -0.01(-0.07%) |
Apr 07, 2015 | 11.86 | 12.12 | 11.81 | 11.93 | 673,248 | +0.09(+0.73%) |
Apr 06, 2015 | 12.03 | 12.23 | 11.82 | 11.84 | 700,801 | -0.11(-0.92%) |
Apr 02, 2015 | 11.94 | 11.95 | 11.95 | 11.95 | 536,097 | -0.03(-0.26%) |
Apr 01, 2015 | 11.68 | 12.01 | 11.63 | 11.98 | 1,101,382 | +0.27(+2.28%) |
Mar 31, 2015 | 11.65 | 11.74 | 11.57 | 11.72 | 1,592,817 | -0.02(-0.20%) |
Mar 30, 2015 | 11.80 | 12.13 | 11.72 | 11.74 | 1,198,728 | -0.04(-0.33%) |
Mar 27, 2015 | 11.63 | 11.83 | 11.51 | 11.78 | 1,623,199 | +0.13(+1.14%) |
Mar 26, 2015 | 11.89 | 12.23 | 11.53 | 11.65 | 1,230,343 | -0.31(-2.56%) |
Mar 25, 2015 | 13.17 | 13.18 | 11.28 | 11.95 | 5,441,233 | -1.28(-9.66%) |
Mar 24, 2015 | 13.22 | 13.29 | 13.10 | 13.23 | 618,294 | -0.02(-0.18%) |
Mar 23, 2015 | 12.92 | 13.35 | 12.91 | 13.25 | 834,688 | +0.35(+2.67%) |
Mar 20, 2015 | 12.84 | 13.03 | 12.71 | 12.91 | 925,482 | +0.07(+0.55%) |
Mar 19, 2015 | 12.83 | 12.85 | 12.63 | 12.84 | 323,217 | -0.07(-0.55%) |
Mar 18, 2015 | 12.78 | 13.03 | 12.72 | 12.91 | 563,652 | +0.06(+0.49%) |
Mar 17, 2015 | 12.74 | 12.96 | 12.73 | 12.85 | 595,236 | +0.03(+0.25%) |
Mar 16, 2015 | 13.12 | 13.12 | 12.73 | 12.81 | 423,880 | -0.29(-2.21%) |
Mar 13, 2015 | 13.15 | 13.20 | 12.73 | 13.10 | 572,901 | -0.11(-0.83%) |
Mar 12, 2015 | 13.35 | 13.49 | 13.10 | 13.21 | 320,719 | -0.02(-0.18%) |
Mar 11, 2015 | 13.10 | 13.28 | 12.99 | 13.24 | 297,888 | +0.13(+1.02%) |
Mar 10, 2015 | 13.17 | 13.31 | 13.06 | 13.10 | 412,059 | -0.27(-2.05%) |
Mar 09, 2015 | 13.55 | 13.68 | 13.30 | 13.38 | 356,386 | -0.15(-1.10%) |
Mar 06, 2015 | 13.65 | 13.90 | 13.46 | 13.53 | 335,327 | -0.31(-2.27%) |
Mar 05, 2015 | 13.74 | 13.97 | 13.61 | 13.84 | 338,852 | +0.09(+0.68%) |
Mar 04, 2015 | 13.88 | 13.94 | 13.69 | 13.75 | 547,727 | -0.19(-1.35%) |
Mar 03, 2015 | 14.00 | 14.17 | 13.93 | 13.94 | 416,794 | -0.10(-0.73%) |
Mar 02, 2015 | 14.30 | 14.38 | 14.02 | 14.04 | 555,896 | -0.23(-1.59%) |
Feb 27, 2015 | 13.86 | 14.31 | 13.86 | 14.26 | 665,341 | +0.41(+2.93%) |
Feb 26, 2015 | 14.13 | 14.24 | 13.77 | 13.86 | 689,140 | -0.32(-2.26%) |
Feb 25, 2015 | 14.11 | 14.21 | 13.95 | 14.18 | 496,080 | +0.05(+0.39%) |
Feb 24, 2015 | 13.94 | 14.25 | 13.84 | 14.12 | 664,343 | +0.29(+2.09%) |
Feb 23, 2015 | 14.02 | 14.19 | 13.68 | 13.83 | 700,713 | -0.31(-2.21%) |
Feb 20, 2015 | 13.41 | 14.31 | 12.99 | 14.15 | 1,453,226 | +0.71(+5.29%) |
Feb 19, 2015 | 13.15 | 13.61 | 13.10 | 13.44 | 416,783 | +0.23(+1.72%) |
Feb 18, 2015 | 13.37 | 13.55 | 13.20 | 13.21 | 437,111 | -0.25(-1.86%) |
Feb 17, 2015 | 13.52 | 13.66 | 13.40 | 13.46 | 622,525 | -0.08(-0.58%) |
Feb 13, 2015 | 13.12 | 13.54 | 13.54 | 13.54 | 641,862 | +0.45(+3.47%) |
Feb 12, 2015 | 13.10 | 13.27 | 13.03 | 13.08 | 583,035 | +0.33(+2.57%) |
Feb 11, 2015 | 12.91 | 13.08 | 12.70 | 12.76 | 399,583 | -0.19(-1.45%) |
Feb 10, 2015 | 13.26 | 13.30 | 12.81 | 12.94 | 561,854 | -0.28(-2.13%) |
Feb 09, 2015 | 13.12 | 13.57 | 13.12 | 13.23 | 469,594 | +0.05(+0.36%) |
Feb 06, 2015 | 13.12 | 13.36 | 13.01 | 13.18 | 1,030,421 | +0.13(+1.02%) |
Feb 05, 2015 | 12.47 | 13.14 | 12.44 | 13.05 | 1,053,841 | +0.73(+5.90%) |
Feb 04, 2015 | 12.00 | 12.41 | 11.89 | 12.32 | 808,696 | +0.30(+2.47%) |
Feb 03, 2015 | 11.87 | 12.18 | 11.87 | 12.02 | 1,091,415 | +0.20(+1.72%) |