Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 13.47 | 13.73 | 13.40 | 13.45 | 15,145,935 | -0.07(-0.54%) |
Apr 29, 2015 | 13.50 | 13.62 | 13.37 | 13.52 | 9,308,948 | -0.05(-0.39%) |
Apr 28, 2015 | 13.52 | 13.58 | 13.43 | 13.58 | 7,569,814 | +0.07(+0.49%) |
Apr 27, 2015 | 13.70 | 13.70 | 13.47 | 13.51 | 8,333,300 | -0.15(-1.07%) |
Apr 24, 2015 | 13.85 | 13.87 | 13.58 | 13.66 | 9,503,100 | -0.25(-1.81%) |
Apr 23, 2015 | 13.80 | 13.96 | 13.76 | 13.91 | 5,615,360 | +0.11(+0.82%) |
Apr 22, 2015 | 13.76 | 13.82 | 13.68 | 13.80 | 6,464,113 | +0.07(+0.48%) |
Apr 21, 2015 | 13.78 | 13.86 | 13.70 | 13.73 | 5,103,228 | -0.02(-0.14%) |
Apr 20, 2015 | 13.72 | 13.82 | 13.70 | 13.75 | 5,225,198 | +0.07(+0.49%) |
Apr 17, 2015 | 13.66 | 13.71 | 13.50 | 13.68 | 7,938,449 | -0.07(-0.53%) |
Apr 16, 2015 | 13.74 | 13.81 | 13.66 | 13.76 | 7,212,862 | -0.03(-0.24%) |
Apr 15, 2015 | 13.74 | 13.82 | 13.66 | 13.79 | 7,645,969 | +0.09(+0.68%) |
Apr 14, 2015 | 13.58 | 13.73 | 13.51 | 13.70 | 7,140,370 | +0.10(+0.73%) |
Apr 13, 2015 | 13.66 | 13.74 | 13.60 | 13.60 | 6,685,463 | -0.08(-0.58%) |
Apr 10, 2015 | 13.64 | 13.73 | 13.62 | 13.68 | 4,459,048 | +0.00(+0.00%) |
Apr 09, 2015 | 13.62 | 13.73 | 13.54 | 13.68 | 6,715,230 | +0.03(+0.24%) |
Apr 08, 2015 | 13.37 | 13.67 | 13.36 | 13.64 | 10,345,445 | +0.33(+2.44%) |
Apr 07, 2015 | 13.38 | 13.48 | 13.28 | 13.32 | 10,045,637 | -0.11(-0.79%) |
Apr 06, 2015 | 13.41 | 13.71 | 13.35 | 13.42 | 14,133,882 | -0.44(-3.20%) |
Apr 02, 2015 | 13.61 | 13.87 | 13.87 | 13.87 | 13,383,784 | +0.23(+1.70%) |
Apr 01, 2015 | 13.76 | 13.76 | 13.53 | 13.64 | 11,416,665 | -0.17(-1.20%) |
Mar 31, 2015 | 13.46 | 13.84 | 13.43 | 13.80 | 18,373,106 | +0.27(+2.01%) |
Mar 30, 2015 | 13.21 | 13.56 | 13.21 | 13.53 | 14,254,178 | +0.46(+3.55%) |
Mar 27, 2015 | 12.82 | 13.10 | 12.81 | 13.07 | 10,031,702 | +0.21(+1.60%) |
Mar 26, 2015 | 12.83 | 12.93 | 12.81 | 12.86 | 7,783,563 | +0.00(+0.00%) |
Mar 25, 2015 | 13.09 | 13.16 | 12.85 | 12.86 | 11,311,605 | -0.22(-1.67%) |
Mar 24, 2015 | 13.07 | 13.18 | 13.05 | 13.08 | 8,439,434 | -0.02(-0.15%) |
Mar 23, 2015 | 12.76 | 13.31 | 12.76 | 13.10 | 12,904,756 | +0.36(+2.86%) |
Mar 20, 2015 | 12.83 | 12.85 | 12.66 | 12.74 | 22,883,500 | -0.03(-0.26%) |
Mar 19, 2015 | 12.82 | 12.87 | 12.66 | 12.77 | 6,950,727 | -0.07(-0.52%) |
Mar 18, 2015 | 12.78 | 12.92 | 12.42 | 12.83 | 16,770,920 | +0.03(+0.26%) |
Mar 17, 2015 | 13.00 | 13.03 | 12.79 | 12.80 | 13,819,690 | -0.21(-1.58%) |
Mar 16, 2015 | 12.97 | 13.02 | 12.93 | 13.01 | 6,709,808 | +0.07(+0.51%) |
Mar 13, 2015 | 12.89 | 12.98 | 12.80 | 12.94 | 7,611,060 | +0.06(+0.44%) |
Mar 12, 2015 | 12.77 | 12.92 | 12.77 | 12.88 | 7,496,568 | +0.20(+1.56%) |
Mar 11, 2015 | 12.75 | 12.83 | 12.65 | 12.69 | 12,109,609 | -0.07(-0.52%) |
Mar 10, 2015 | 12.76 | 12.81 | 12.68 | 12.75 | 8,864,707 | -0.12(-0.97%) |
Mar 09, 2015 | 12.79 | 12.92 | 12.78 | 12.88 | 6,253,088 | +0.08(+0.62%) |
Mar 06, 2015 | 12.79 | 12.93 | 12.77 | 12.80 | 8,432,912 | -0.03(-0.21%) |
Mar 05, 2015 | 12.93 | 12.93 | 12.75 | 12.83 | 8,461,447 | -0.11(-0.81%) |
Mar 04, 2015 | 12.92 | 12.98 | 12.98 | 12.93 | 5,222,886 | -0.05(-0.36%) |
Mar 03, 2015 | 13.14 | 13.18 | 12.88 | 12.98 | 9,630,390 | -0.21(-1.60%) |
Mar 02, 2015 | 12.84 | 13.23 | 12.83 | 13.19 | 11,025,282 | +0.34(+2.66%) |
Feb 27, 2015 | 12.83 | 12.98 | 12.83 | 12.84 | 6,885,888 | -0.05(-0.36%) |
Feb 26, 2015 | 12.90 | 12.99 | 12.81 | 12.89 | 8,101,087 | -0.01(-0.05%) |
Feb 25, 2015 | 12.73 | 12.94 | 12.69 | 12.90 | 7,518,200 | +0.18(+1.40%) |
Feb 24, 2015 | 12.66 | 12.76 | 12.56 | 12.72 | 6,076,295 | +0.04(+0.31%) |
Feb 23, 2015 | 12.79 | 12.80 | 12.61 | 12.68 | 10,127,529 | -0.12(-0.93%) |
Feb 20, 2015 | 12.63 | 12.85 | 12.59 | 12.80 | 7,791,305 | +0.12(+0.93%) |
Feb 19, 2015 | 12.67 | 12.72 | 12.62 | 12.68 | 7,280,300 | -0.02(-0.16%) |
Feb 18, 2015 | 12.67 | 12.77 | 12.64 | 12.70 | 9,729,352 | +0.00(+0.00%) |
Feb 17, 2015 | 12.50 | 12.70 | 12.50 | 12.70 | 17,084,584 | +0.18(+1.47%) |
Feb 13, 2015 | 12.07 | 12.52 | 12.52 | 12.52 | 14,896,424 | +0.47(+3.88%) |
Feb 12, 2015 | 12.11 | 12.22 | 12.03 | 12.05 | 14,864,253 | +0.01(+0.05%) |
Feb 11, 2015 | 11.88 | 12.29 | 11.35 | 12.04 | 30,699,638 | -0.07(-0.54%) |
Feb 10, 2015 | 11.60 | 12.19 | 11.38 | 12.11 | 25,463,112 | +0.51(+4.43%) |
Feb 09, 2015 | 11.61 | 11.70 | 11.52 | 11.59 | 9,370,742 | -0.07(-0.62%) |
Feb 06, 2015 | 11.79 | 11.84 | 11.60 | 11.67 | 9,339,064 | -0.10(-0.84%) |
Feb 05, 2015 | 11.69 | 11.81 | 11.64 | 11.77 | 6,068,780 | +0.12(+1.07%) |
Feb 04, 2015 | 11.58 | 11.75 | 11.57 | 11.64 | 7,522,746 | +0.00(+0.00%) |
Feb 03, 2015 | 11.50 | 11.64 | 11.41 | 11.64 | 6,571,229 | +0.18(+1.61%) |