Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 14.17 | 14.49 | 14.17 | 14.24 | 634,570 | -0.19(-1.30%) |
Apr 29, 2015 | 14.33 | 14.49 | 14.12 | 14.43 | 609,686 | +0.20(+1.44%) |
Apr 28, 2015 | 14.64 | 14.73 | 13.56 | 14.23 | 1,198,960 | -0.51(-3.48%) |
Apr 27, 2015 | 14.70 | 15.22 | 14.56 | 14.74 | 1,211,378 | +0.05(+0.35%) |
Apr 24, 2015 | 13.66 | 15.07 | 13.66 | 14.69 | 3,400,858 | +1.12(+8.24%) |
Apr 23, 2015 | 13.66 | 13.74 | 13.34 | 13.57 | 823,604 | -0.17(-1.24%) |
Apr 22, 2015 | 12.49 | 13.99 | 12.49 | 13.74 | 1,678,505 | +1.33(+10.74%) |
Apr 21, 2015 | 12.41 | 12.68 | 12.33 | 12.41 | 366,520 | +0.00(+0.00%) |
Apr 20, 2015 | 12.79 | 13.02 | 12.36 | 12.41 | 762,086 | -0.21(-1.69%) |
Apr 17, 2015 | 12.61 | 12.76 | 12.42 | 12.62 | 710,215 | -0.15(-1.20%) |
Apr 16, 2015 | 12.89 | 13.09 | 12.76 | 12.77 | 547,045 | -0.08(-0.60%) |
Apr 15, 2015 | 12.50 | 12.98 | 12.50 | 12.85 | 1,370,933 | +0.47(+3.79%) |
Apr 14, 2015 | 12.26 | 12.45 | 11.87 | 12.38 | 525,739 | +0.17(+1.40%) |
Apr 13, 2015 | 12.59 | 12.68 | 12.11 | 12.21 | 804,204 | -0.50(-3.90%) |
Apr 10, 2015 | 12.94 | 13.06 | 12.57 | 12.71 | 740,371 | -0.18(-1.39%) |
Apr 09, 2015 | 13.19 | 13.36 | 12.38 | 12.88 | 1,098,903 | -0.18(-1.37%) |
Apr 08, 2015 | 11.73 | 13.38 | 11.73 | 13.06 | 3,754,536 | +1.52(+13.17%) |
Apr 07, 2015 | 11.30 | 11.69 | 11.23 | 11.54 | 469,285 | +0.27(+2.42%) |
Apr 06, 2015 | 11.27 | 11.35 | 11.12 | 11.27 | 253,626 | -0.11(-0.98%) |
Apr 02, 2015 | 11.13 | 11.38 | 11.38 | 11.38 | 299,460 | +0.30(+2.70%) |
Apr 01, 2015 | 11.05 | 11.20 | 11.01 | 11.08 | 399,931 | +0.08(+0.70%) |
Mar 31, 2015 | 10.89 | 11.14 | 10.83 | 11.01 | 416,010 | +0.05(+0.47%) |
Mar 30, 2015 | 11.04 | 11.13 | 10.80 | 10.96 | 468,429 | -0.09(-0.77%) |
Mar 27, 2015 | 11.17 | 11.31 | 11.01 | 11.04 | 594,352 | -0.23(-2.05%) |
Mar 26, 2015 | 11.46 | 11.49 | 11.13 | 11.27 | 480,989 | -0.18(-1.57%) |
Mar 25, 2015 | 11.72 | 11.89 | 11.40 | 11.45 | 301,310 | -0.32(-2.76%) |
Mar 24, 2015 | 11.87 | 12.12 | 11.75 | 11.77 | 374,960 | -0.12(-1.00%) |
Mar 23, 2015 | 11.44 | 11.91 | 11.27 | 11.89 | 677,985 | +0.36(+3.11%) |
Mar 20, 2015 | 11.45 | 11.90 | 11.45 | 11.54 | 441,131 | -0.01(-0.07%) |
Mar 19, 2015 | 11.47 | 11.64 | 11.45 | 11.54 | 617,917 | +0.04(+0.37%) |
Mar 18, 2015 | 11.51 | 11.68 | 11.40 | 11.50 | 464,736 | -0.07(-0.59%) |
Mar 17, 2015 | 12.01 | 12.07 | 11.55 | 11.57 | 535,742 | -0.52(-4.31%) |
Mar 16, 2015 | 12.00 | 12.12 | 11.37 | 12.09 | 1,426,512 | -0.02(-0.14%) |
Mar 13, 2015 | 12.62 | 12.81 | 11.95 | 12.11 | 784,449 | -0.59(-4.64%) |
Mar 12, 2015 | 12.64 | 12.98 | 12.64 | 12.70 | 1,573,289 | -0.13(-1.00%) |
Mar 11, 2015 | 12.04 | 13.11 | 11.58 | 12.83 | 2,203,574 | +0.12(+0.94%) |
Mar 10, 2015 | 12.42 | 13.14 | 12.25 | 12.71 | 1,562,621 | +0.28(+2.27%) |
Mar 09, 2015 | 12.58 | 12.58 | 12.12 | 12.42 | 538,259 | -0.06(-0.48%) |
Mar 06, 2015 | 12.57 | 12.65 | 12.19 | 12.48 | 589,412 | -0.01(-0.07%) |
Mar 05, 2015 | 11.78 | 12.56 | 11.78 | 12.49 | 906,859 | +0.67(+5.63%) |
Mar 04, 2015 | 11.69 | 11.94 | 11.66 | 11.83 | 505,326 | +0.16(+1.39%) |
Mar 03, 2015 | 11.36 | 11.83 | 11.35 | 11.66 | 570,640 | +0.21(+1.79%) |
Mar 02, 2015 | 11.37 | 11.53 | 11.27 | 11.46 | 274,980 | +0.07(+0.60%) |
Feb 27, 2015 | 11.35 | 11.52 | 11.17 | 11.39 | 385,625 | +0.07(+0.60%) |
Feb 26, 2015 | 11.29 | 11.48 | 11.26 | 11.32 | 285,420 | -0.01(-0.08%) |
Feb 25, 2015 | 11.32 | 11.44 | 11.24 | 11.33 | 311,972 | -0.03(-0.30%) |
Feb 24, 2015 | 11.25 | 11.49 | 11.19 | 11.37 | 335,162 | +0.17(+1.53%) |
Feb 23, 2015 | 11.67 | 11.77 | 11.19 | 11.19 | 371,533 | -0.56(-4.72%) |
Feb 20, 2015 | 11.88 | 11.90 | 11.54 | 11.75 | 432,070 | -0.19(-1.57%) |
Feb 19, 2015 | 12.12 | 12.14 | 11.77 | 11.94 | 512,375 | -0.18(-1.48%) |
Feb 18, 2015 | 11.49 | 12.12 | 11.38 | 12.12 | 868,548 | +0.63(+5.50%) |
Feb 17, 2015 | 11.37 | 11.53 | 11.37 | 11.48 | 387,452 | +0.13(+1.13%) |
Feb 13, 2015 | 11.57 | 11.36 | 11.36 | 11.36 | 681,836 | -0.15(-1.26%) |
Feb 12, 2015 | 11.26 | 11.53 | 11.19 | 11.50 | 808,119 | +0.36(+3.22%) |
Feb 11, 2015 | 10.76 | 11.50 | 10.62 | 11.14 | 1,142,612 | +0.38(+3.49%) |
Feb 10, 2015 | 10.62 | 10.88 | 10.56 | 10.77 | 376,438 | +0.15(+1.45%) |
Feb 09, 2015 | 10.58 | 10.96 | 10.49 | 10.61 | 373,851 | -0.05(-0.48%) |
Feb 06, 2015 | 10.67 | 10.88 | 10.44 | 10.66 | 447,487 | +0.07(+0.64%) |
Feb 05, 2015 | 11.05 | 11.27 | 10.56 | 10.60 | 811,803 | -0.37(-3.35%) |
Feb 04, 2015 | 10.86 | 11.19 | 10.79 | 10.96 | 451,546 | +0.19(+1.74%) |
Feb 03, 2015 | 10.63 | 11.01 | 10.53 | 10.78 | 711,768 | +0.12(+1.12%) |