Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 11.68 | 11.75 | 11.50 | 11.52 | 2,389,720 | -0.15(-1.29%) |
Apr 29, 2015 | 11.46 | 11.70 | 11.39 | 11.67 | 2,075,564 | +0.11(+0.95%) |
Apr 28, 2015 | 11.56 | 11.70 | 11.47 | 11.56 | 3,349,189 | -0.03(-0.26%) |
Apr 27, 2015 | 11.69 | 11.88 | 11.48 | 11.59 | 3,074,881 | -0.03(-0.26%) |
Apr 24, 2015 | 12.25 | 12.25 | 11.31 | 11.62 | 8,253,119 | -0.62(-5.10%) |
Apr 23, 2015 | 11.86 | 12.36 | 11.71 | 12.24 | 6,275,767 | -0.12(-0.93%) |
Apr 22, 2015 | 12.23 | 12.51 | 12.14 | 12.36 | 6,454,017 | +0.19(+1.56%) |
Apr 21, 2015 | 11.88 | 12.22 | 11.76 | 12.17 | 5,632,216 | +0.36(+3.05%) |
Apr 20, 2015 | 11.88 | 11.95 | 11.74 | 11.81 | 3,512,973 | -0.03(-0.25%) |
Apr 17, 2015 | 12.35 | 12.35 | 11.66 | 11.84 | 4,353,593 | -0.53(-4.28%) |
Apr 16, 2015 | 11.93 | 12.40 | 11.86 | 12.37 | 7,829,686 | +0.43(+3.60%) |
Apr 15, 2015 | 11.54 | 12.00 | 11.46 | 11.94 | 4,960,423 | +0.48(+4.19%) |
Apr 14, 2015 | 11.65 | 11.67 | 11.42 | 11.46 | 2,664,856 | -0.18(-1.55%) |
Apr 13, 2015 | 11.53 | 11.74 | 11.51 | 11.64 | 2,112,935 | +0.06(+0.52%) |
Apr 10, 2015 | 11.55 | 11.59 | 11.48 | 11.58 | 1,858,476 | +0.01(+0.09%) |
Apr 09, 2015 | 11.48 | 11.59 | 11.41 | 11.57 | 2,148,169 | +0.05(+0.43%) |
Apr 08, 2015 | 11.57 | 11.65 | 11.46 | 11.52 | 2,957,687 | -0.02(-0.17%) |
Apr 07, 2015 | 11.58 | 11.78 | 11.45 | 11.54 | 3,774,007 | +0.00(+0.00%) |
Apr 06, 2015 | 11.50 | 11.64 | 11.40 | 11.54 | 3,067,076 | -0.16(-1.37%) |
Apr 02, 2015 | 11.45 | 11.70 | 11.70 | 11.70 | 6,482,400 | +0.21(+1.87%) |
Apr 01, 2015 | 11.51 | 11.55 | 11.08 | 11.48 | 21,684,764 | -0.62(-5.16%) |
Mar 31, 2015 | 12.08 | 12.18 | 11.99 | 12.11 | 10,621,277 | -0.02(-0.16%) |
Mar 30, 2015 | 11.85 | 12.17 | 11.82 | 12.13 | 11,237,660 | +0.33(+2.80%) |
Mar 27, 2015 | 11.66 | 11.88 | 11.55 | 11.80 | 7,660,336 | +0.17(+1.46%) |
Mar 26, 2015 | 11.71 | 11.79 | 11.43 | 11.63 | 9,095,774 | -0.27(-2.31%) |
Mar 25, 2015 | 12.39 | 12.45 | 11.82 | 11.90 | 12,645,617 | -0.47(-3.80%) |
Mar 24, 2015 | 12.67 | 12.67 | 12.36 | 12.38 | 8,403,193 | -0.32(-2.56%) |
Mar 23, 2015 | 12.88 | 12.94 | 12.69 | 12.70 | 3,117,570 | -0.23(-1.78%) |
Mar 20, 2015 | 12.85 | 12.96 | 12.75 | 12.93 | 5,490,675 | +0.20(+1.57%) |
Mar 19, 2015 | 12.69 | 12.78 | 12.61 | 12.73 | 2,683,646 | -0.03(-0.24%) |
Mar 18, 2015 | 12.61 | 12.80 | 12.49 | 12.76 | 3,989,825 | +0.10(+0.79%) |
Mar 17, 2015 | 12.79 | 12.79 | 12.50 | 12.66 | 4,504,619 | -0.18(-1.40%) |
Mar 16, 2015 | 12.59 | 12.85 | 12.54 | 12.84 | 5,771,209 | +0.29(+2.31%) |
Mar 13, 2015 | 12.52 | 12.75 | 12.50 | 12.55 | 6,032,474 | -0.11(-0.87%) |
Mar 12, 2015 | 12.67 | 12.73 | 12.55 | 12.66 | 6,143,193 | -0.02(-0.12%) |
Mar 11, 2015 | 12.72 | 12.86 | 12.60 | 12.68 | 7,069,521 | -0.06(-0.51%) |
Mar 10, 2015 | 12.78 | 12.90 | 12.66 | 12.74 | 4,797,309 | -0.16(-1.24%) |
Mar 09, 2015 | 12.93 | 13.06 | 12.77 | 12.90 | 4,789,745 | +0.00(+0.00%) |
Mar 06, 2015 | 13.00 | 13.15 | 12.83 | 12.90 | 7,560,613 | -0.14(-1.07%) |
Mar 05, 2015 | 13.04 | 13.13 | 12.99 | 13.04 | 6,049,174 | +0.02(+0.15%) |
Mar 04, 2015 | 12.77 | 13.04 | 12.87 | 13.02 | 7,430,994 | +0.15(+1.17%) |
Mar 03, 2015 | 13.12 | 13.19 | 12.86 | 12.87 | 7,074,793 | -0.29(-2.20%) |
Mar 02, 2015 | 12.84 | 13.31 | 12.82 | 13.16 | 12,817,419 | +0.41(+3.22%) |
Feb 27, 2015 | 12.91 | 13.04 | 12.68 | 12.75 | 7,390,267 | -0.11(-0.86%) |
Feb 26, 2015 | 12.30 | 13.07 | 12.30 | 12.86 | 18,745,336 | +0.84(+6.99%) |
Feb 25, 2015 | 12.25 | 12.30 | 11.88 | 12.02 | 10,657,611 | -0.22(-1.80%) |
Feb 24, 2015 | 12.04 | 12.34 | 11.99 | 12.24 | 6,444,649 | +0.22(+1.83%) |
Feb 23, 2015 | 11.94 | 12.04 | 11.78 | 12.02 | 10,867,035 | +0.00(+0.00%) |
Feb 20, 2015 | 11.95 | 12.08 | 11.77 | 12.02 | 9,427,793 | +0.11(+0.92%) |
Feb 19, 2015 | 12.13 | 12.20 | 11.85 | 11.91 | 7,429,216 | -0.25(-2.06%) |
Feb 18, 2015 | 12.02 | 12.23 | 11.93 | 12.16 | 6,527,878 | +0.17(+1.42%) |
Feb 17, 2015 | 11.85 | 12.08 | 11.85 | 11.99 | 5,725,505 | +0.04(+0.38%) |
Feb 13, 2015 | 11.65 | 11.95 | 11.95 | 11.95 | 5,979,900 | +0.34(+2.89%) |
Feb 12, 2015 | 11.57 | 11.69 | 11.47 | 11.61 | 7,637,248 | +0.06(+0.52%) |
Feb 11, 2015 | 11.61 | 11.71 | 11.47 | 11.55 | 7,940,377 | -0.05(-0.43%) |
Feb 10, 2015 | 11.60 | 11.65 | 11.52 | 11.60 | 9,908,870 | +0.06(+0.52%) |
Feb 09, 2015 | 11.26 | 11.67 | 11.21 | 11.54 | 10,411,026 | +0.15(+1.32%) |
Feb 06, 2015 | 10.63 | 11.87 | 10.63 | 11.39 | 23,468,762 | +1.12(+10.91%) |
Feb 05, 2015 | 10.42 | 10.46 | 10.24 | 10.27 | 8,785,490 | -0.12(-1.15%) |
Feb 04, 2015 | 10.18 | 10.47 | 10.14 | 10.39 | 4,962,626 | +0.14(+1.37%) |
Feb 03, 2015 | 10.00 | 10.25 | 9.920 | 10.25 | 4,729,073 | +0.31(+3.12%) |