Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 12.42 | 12.98 | 12.33 | 12.94 | 5,724,533 | +0.25(+1.95%) |
Apr 29, 2015 | 12.53 | 12.84 | 12.53 | 12.69 | 5,832,192 | -0.03(-0.27%) |
Apr 28, 2015 | 12.43 | 12.84 | 12.35 | 12.72 | 7,220,927 | +0.26(+2.12%) |
Apr 27, 2015 | 12.17 | 12.67 | 12.04 | 12.46 | 5,019,813 | +0.25(+2.02%) |
Apr 24, 2015 | 11.64 | 12.23 | 11.62 | 12.21 | 7,269,131 | +0.71(+6.15%) |
Apr 23, 2015 | 11.01 | 11.56 | 10.87 | 11.50 | 7,052,717 | +0.54(+4.90%) |
Apr 22, 2015 | 10.93 | 11.11 | 10.84 | 10.97 | 5,797,543 | -0.03(-0.23%) |
Apr 21, 2015 | 11.31 | 11.48 | 10.76 | 10.99 | 11,051,080 | -0.79(-6.72%) |
Apr 20, 2015 | 11.53 | 11.79 | 11.44 | 11.79 | 8,484,490 | +0.31(+2.67%) |
Apr 17, 2015 | 11.62 | 11.76 | 11.42 | 11.48 | 3,960,820 | -0.23(-1.97%) |
Apr 16, 2015 | 11.84 | 11.96 | 11.56 | 11.71 | 4,742,476 | -0.10(-0.87%) |
Apr 15, 2015 | 11.53 | 11.96 | 11.43 | 11.81 | 7,927,984 | +0.32(+2.74%) |
Apr 14, 2015 | 11.45 | 11.50 | 11.30 | 11.50 | 4,366,645 | +0.24(+2.12%) |
Apr 13, 2015 | 11.58 | 11.63 | 11.21 | 11.26 | 4,117,520 | -0.46(-3.93%) |
Apr 10, 2015 | 11.90 | 12.02 | 11.65 | 11.72 | 2,659,841 | -0.18(-1.50%) |
Apr 09, 2015 | 11.96 | 11.96 | 11.77 | 11.90 | 5,740,575 | -0.03(-0.21%) |
Apr 08, 2015 | 12.03 | 12.20 | 11.85 | 11.92 | 4,343,255 | +0.08(+0.65%) |
Apr 07, 2015 | 11.74 | 11.94 | 11.66 | 11.84 | 4,626,299 | -0.04(-0.36%) |
Apr 06, 2015 | 11.79 | 11.93 | 11.66 | 11.89 | 3,760,188 | +0.24(+2.05%) |
Apr 02, 2015 | 11.29 | 11.65 | 11.65 | 11.65 | 5,600,096 | +0.19(+1.64%) |
Apr 01, 2015 | 11.72 | 11.80 | 11.46 | 11.46 | 6,606,741 | -0.24(-2.04%) |
Mar 31, 2015 | 11.94 | 12.22 | 11.58 | 11.70 | 13,561,607 | -1.31(-10.09%) |
Mar 30, 2015 | 11.81 | 13.52 | 11.64 | 13.01 | 24,912,386 | +1.20(+10.17%) |
Mar 27, 2015 | 12.20 | 12.20 | 11.73 | 11.81 | 5,850,326 | -0.48(-3.88%) |
Mar 26, 2015 | 12.86 | 12.95 | 12.28 | 12.29 | 4,142,794 | -0.36(-2.83%) |
Mar 25, 2015 | 13.38 | 13.51 | 12.62 | 12.65 | 4,892,028 | -0.52(-3.95%) |
Mar 24, 2015 | 13.20 | 13.43 | 12.97 | 13.17 | 4,383,780 | -0.31(-2.28%) |
Mar 23, 2015 | 12.87 | 13.54 | 12.87 | 13.47 | 5,390,760 | +0.71(+5.54%) |
Mar 20, 2015 | 12.06 | 12.91 | 12.02 | 12.77 | 5,276,238 | +0.98(+8.31%) |
Mar 19, 2015 | 12.08 | 12.08 | 11.73 | 11.79 | 4,428,614 | -0.32(-2.67%) |
Mar 18, 2015 | 11.29 | 12.12 | 11.26 | 12.11 | 5,505,038 | +0.59(+5.10%) |
Mar 17, 2015 | 11.50 | 11.56 | 11.25 | 11.52 | 4,084,107 | -0.03(-0.30%) |
Mar 16, 2015 | 11.75 | 11.84 | 11.48 | 11.56 | 4,977,795 | -0.13(-1.09%) |
Mar 13, 2015 | 11.79 | 11.85 | 11.34 | 11.68 | 4,186,571 | -0.34(-2.84%) |
Mar 12, 2015 | 12.13 | 12.30 | 12.00 | 12.02 | 3,600,281 | +0.21(+1.80%) |
Mar 11, 2015 | 11.64 | 11.88 | 11.53 | 11.81 | 2,780,449 | +0.09(+0.80%) |
Mar 10, 2015 | 11.80 | 12.04 | 11.66 | 11.72 | 4,892,245 | -0.43(-3.51%) |
Mar 09, 2015 | 12.36 | 12.39 | 12.07 | 12.14 | 2,178,078 | -0.09(-0.77%) |
Mar 06, 2015 | 12.48 | 12.69 | 12.15 | 12.24 | 4,689,950 | -0.56(-4.39%) |
Mar 05, 2015 | 12.90 | 13.05 | 12.63 | 12.80 | 4,033,411 | +0.00(+0.00%) |
Mar 04, 2015 | 13.14 | 13.32 | 12.56 | 12.80 | 6,594,822 | -0.52(-3.90%) |
Mar 03, 2015 | 13.52 | 13.63 | 13.32 | 13.32 | 3,724,173 | -0.24(-1.76%) |
Mar 02, 2015 | 13.58 | 13.93 | 13.44 | 13.56 | 4,209,107 | -0.14(-1.06%) |
Feb 27, 2015 | 13.41 | 13.88 | 13.35 | 13.70 | 5,291,036 | +0.43(+3.28%) |
Feb 26, 2015 | 13.41 | 13.61 | 13.23 | 13.27 | 3,911,377 | +0.02(+0.13%) |
Feb 25, 2015 | 13.16 | 13.29 | 13.01 | 13.25 | 2,784,992 | +0.14(+1.04%) |
Feb 24, 2015 | 12.92 | 13.21 | 12.85 | 13.11 | 4,575,233 | +0.46(+3.64%) |
Feb 23, 2015 | 12.97 | 13.02 | 12.54 | 12.65 | 4,954,949 | -0.46(-3.51%) |
Feb 20, 2015 | 13.26 | 13.35 | 12.98 | 13.11 | 4,126,155 | -0.20(-1.47%) |
Feb 19, 2015 | 13.42 | 13.53 | 13.23 | 13.31 | 4,548,661 | -0.35(-2.56%) |
Feb 18, 2015 | 13.34 | 13.81 | 13.30 | 13.66 | 7,878,344 | +0.20(+1.52%) |
Feb 17, 2015 | 12.92 | 13.49 | 12.92 | 13.46 | 4,110,133 | +0.36(+2.73%) |
Feb 13, 2015 | 12.98 | 13.10 | 13.10 | 13.10 | 5,337,230 | +0.32(+2.53%) |
Feb 12, 2015 | 12.23 | 12.79 | 12.16 | 12.77 | 4,617,349 | +0.89(+7.53%) |
Feb 11, 2015 | 11.96 | 11.99 | 11.51 | 11.88 | 7,956,287 | -0.23(-1.90%) |
Feb 10, 2015 | 12.54 | 12.54 | 12.02 | 12.11 | 5,014,794 | -0.61(-4.82%) |
Feb 09, 2015 | 12.42 | 12.92 | 12.39 | 12.72 | 3,498,142 | +0.43(+3.46%) |
Feb 06, 2015 | 12.58 | 12.76 | 12.23 | 12.30 | 4,336,651 | -0.43(-3.41%) |
Feb 05, 2015 | 12.32 | 12.82 | 12.26 | 12.73 | 6,467,518 | +0.54(+4.40%) |
Feb 04, 2015 | 12.24 | 12.37 | 12.04 | 12.19 | 4,671,323 | -0.43(-3.44%) |
Feb 03, 2015 | 12.07 | 12.65 | 12.06 | 12.63 | 6,358,512 | +1.04(+8.97%) |