Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 13.51 | 13.78 | 11.83 | 11.97 | 2,660,719 | -0.84(-6.55%) |
Apr 29, 2015 | 12.47 | 12.95 | 12.24 | 12.81 | 1,015,758 | +0.38(+3.09%) |
Apr 28, 2015 | 12.80 | 12.85 | 12.03 | 12.43 | 903,300 | -0.37(-2.86%) |
Apr 27, 2015 | 12.93 | 13.01 | 12.65 | 12.79 | 470,453 | -0.12(-0.97%) |
Apr 24, 2015 | 13.03 | 13.28 | 12.80 | 12.92 | 492,375 | -0.16(-1.23%) |
Apr 23, 2015 | 12.61 | 13.10 | 12.51 | 13.08 | 665,227 | +0.42(+3.31%) |
Apr 22, 2015 | 12.62 | 12.74 | 12.32 | 12.66 | 396,393 | +0.04(+0.28%) |
Apr 21, 2015 | 12.59 | 12.73 | 12.47 | 12.62 | 486,103 | +0.11(+0.86%) |
Apr 20, 2015 | 12.37 | 12.62 | 12.15 | 12.52 | 474,015 | +0.17(+1.37%) |
Apr 17, 2015 | 12.43 | 12.49 | 12.21 | 12.35 | 495,239 | -0.19(-1.50%) |
Apr 16, 2015 | 12.07 | 12.58 | 12.06 | 12.53 | 745,752 | +0.39(+3.23%) |
Apr 15, 2015 | 12.13 | 12.25 | 11.94 | 12.14 | 572,836 | +0.05(+0.44%) |
Apr 14, 2015 | 12.21 | 12.38 | 12.00 | 12.09 | 499,153 | -0.08(-0.66%) |
Apr 13, 2015 | 11.96 | 12.38 | 11.96 | 12.17 | 621,996 | +0.20(+1.64%) |
Apr 10, 2015 | 12.34 | 12.39 | 11.91 | 11.97 | 445,743 | -0.27(-2.19%) |
Apr 09, 2015 | 12.35 | 12.48 | 12.12 | 12.24 | 412,299 | -0.07(-0.58%) |
Apr 08, 2015 | 11.96 | 12.36 | 11.96 | 12.31 | 566,947 | +0.36(+2.98%) |
Apr 07, 2015 | 11.88 | 12.20 | 11.74 | 11.96 | 1,278,070 | +0.02(+0.15%) |
Apr 06, 2015 | 12.25 | 12.29 | 11.61 | 11.94 | 1,262,556 | -0.31(-2.55%) |
Apr 02, 2015 | 12.27 | 12.25 | 12.25 | 12.25 | 979,306 | +0.12(+0.96%) |
Apr 01, 2015 | 12.51 | 12.56 | 11.96 | 12.13 | 1,466,145 | -0.37(-2.93%) |
Mar 31, 2015 | 12.60 | 12.69 | 12.27 | 12.50 | 1,702,294 | -0.07(-0.57%) |
Mar 30, 2015 | 14.97 | 15.56 | 12.27 | 12.57 | 7,855,176 | -2.17(-14.71%) |
Mar 27, 2015 | 14.67 | 15.06 | 14.37 | 14.74 | 1,097,833 | +0.15(+1.04%) |
Mar 26, 2015 | 14.27 | 14.93 | 14.24 | 14.59 | 750,786 | +0.23(+1.62%) |
Mar 25, 2015 | 14.71 | 14.80 | 14.31 | 14.35 | 535,167 | -0.41(-2.78%) |
Mar 24, 2015 | 14.74 | 14.94 | 14.69 | 14.77 | 377,476 | -0.02(-0.12%) |
Mar 23, 2015 | 14.71 | 15.06 | 14.57 | 14.78 | 285,542 | +0.07(+0.48%) |
Mar 20, 2015 | 14.59 | 14.98 | 14.42 | 14.71 | 504,158 | +0.15(+1.04%) |
Mar 19, 2015 | 14.12 | 14.59 | 13.75 | 14.56 | 935,080 | +0.42(+2.97%) |
Mar 18, 2015 | 14.33 | 14.52 | 14.12 | 14.14 | 683,449 | -0.20(-1.37%) |
Mar 17, 2015 | 14.69 | 14.70 | 14.17 | 14.34 | 640,530 | -0.41(-2.78%) |
Mar 16, 2015 | 14.99 | 14.99 | 14.64 | 14.75 | 289,463 | -0.13(-0.90%) |
Mar 13, 2015 | 15.15 | 15.24 | 14.70 | 14.88 | 456,102 | -0.38(-2.51%) |
Mar 12, 2015 | 14.75 | 15.40 | 14.57 | 15.26 | 505,682 | +0.68(+4.65%) |
Mar 11, 2015 | 14.88 | 14.97 | 14.37 | 14.59 | 496,131 | -0.21(-1.45%) |
Mar 10, 2015 | 14.84 | 14.93 | 14.62 | 14.80 | 267,738 | -0.16(-1.07%) |
Mar 09, 2015 | 15.19 | 15.20 | 14.63 | 14.96 | 372,830 | -0.25(-1.63%) |
Mar 06, 2015 | 15.16 | 15.38 | 14.99 | 15.21 | 312,596 | +0.07(+0.47%) |
Mar 05, 2015 | 15.28 | 15.42 | 14.96 | 15.14 | 307,294 | -0.06(-0.41%) |
Mar 04, 2015 | 15.34 | 15.71 | 14.98 | 15.20 | 769,834 | -0.09(-0.58%) |
Mar 03, 2015 | 15.28 | 15.86 | 15.16 | 15.29 | 680,336 | +0.01(+0.06%) |
Mar 02, 2015 | 14.54 | 15.48 | 14.54 | 15.28 | 860,996 | +0.72(+4.93%) |
Feb 27, 2015 | 14.81 | 14.97 | 14.50 | 14.56 | 328,396 | -0.28(-1.91%) |
Feb 26, 2015 | 14.86 | 15.03 | 14.69 | 14.85 | 394,852 | -0.01(-0.06%) |
Feb 25, 2015 | 14.77 | 15.23 | 14.59 | 14.85 | 451,856 | +0.13(+0.90%) |
Feb 24, 2015 | 14.47 | 15.00 | 14.45 | 14.72 | 421,798 | +0.30(+2.09%) |
Feb 23, 2015 | 14.31 | 14.55 | 14.05 | 14.42 | 434,221 | +0.10(+0.68%) |
Feb 20, 2015 | 14.63 | 14.76 | 14.18 | 14.32 | 594,263 | -0.31(-2.12%) |
Feb 19, 2015 | 14.15 | 14.75 | 14.13 | 14.63 | 656,790 | +0.48(+3.38%) |
Feb 18, 2015 | 15.45 | 15.54 | 14.11 | 14.15 | 1,246,448 | -1.21(-7.90%) |
Feb 17, 2015 | 14.75 | 15.47 | 14.69 | 15.37 | 1,619,570 | +0.67(+4.58%) |
Feb 13, 2015 | 12.75 | 14.69 | 14.69 | 14.69 | 3,667,491 | +1.98(+15.53%) |
Feb 12, 2015 | 12.62 | 12.99 | 11.96 | 12.72 | 1,881,609 | +0.88(+7.40%) |
Feb 11, 2015 | 11.58 | 11.98 | 11.41 | 11.84 | 1,063,718 | +0.21(+1.83%) |
Feb 10, 2015 | 11.63 | 11.69 | 11.26 | 11.63 | 608,665 | +0.04(+0.31%) |
Feb 09, 2015 | 11.65 | 11.89 | 11.51 | 11.59 | 391,246 | -0.12(-1.06%) |
Feb 06, 2015 | 11.66 | 12.07 | 11.37 | 11.72 | 1,195,368 | +0.42(+3.68%) |
Feb 05, 2015 | 11.04 | 11.46 | 10.84 | 11.30 | 776,201 | +0.23(+2.08%) |
Feb 04, 2015 | 10.97 | 11.32 | 10.91 | 11.07 | 584,880 | +0.08(+0.73%) |
Feb 03, 2015 | 10.89 | 11.16 | 10.85 | 10.99 | 737,791 | +0.09(+0.81%) |