Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 13.48 | 13.74 | 13.41 | 13.46 | 15,134,896 | -0.07(-0.54%) |
Apr 29, 2015 | 13.51 | 13.63 | 13.38 | 13.53 | 9,302,163 | -0.05(-0.39%) |
Apr 28, 2015 | 13.53 | 13.59 | 13.44 | 13.59 | 7,564,297 | +0.07(+0.49%) |
Apr 27, 2015 | 13.71 | 13.71 | 13.48 | 13.52 | 8,327,227 | -0.15(-1.07%) |
Apr 24, 2015 | 13.86 | 13.88 | 13.59 | 13.67 | 9,496,174 | -0.25(-1.81%) |
Apr 23, 2015 | 13.81 | 13.97 | 13.77 | 13.92 | 5,611,268 | +0.11(+0.82%) |
Apr 22, 2015 | 13.77 | 13.83 | 13.69 | 13.81 | 6,459,402 | +0.07(+0.48%) |
Apr 21, 2015 | 13.79 | 13.87 | 13.71 | 13.74 | 5,099,509 | -0.02(-0.14%) |
Apr 20, 2015 | 13.73 | 13.83 | 13.71 | 13.76 | 5,221,390 | +0.07(+0.48%) |
Apr 17, 2015 | 13.67 | 13.72 | 13.51 | 13.69 | 7,932,663 | -0.07(-0.53%) |
Apr 16, 2015 | 13.75 | 13.82 | 13.67 | 13.77 | 7,207,605 | -0.03(-0.24%) |
Apr 15, 2015 | 13.75 | 13.83 | 13.67 | 13.80 | 7,640,397 | +0.09(+0.68%) |
Apr 14, 2015 | 13.59 | 13.74 | 13.52 | 13.71 | 7,135,166 | +0.10(+0.73%) |
Apr 13, 2015 | 13.67 | 13.75 | 13.61 | 13.61 | 6,680,591 | -0.08(-0.58%) |
Apr 10, 2015 | 13.65 | 13.74 | 13.63 | 13.69 | 4,455,798 | +0.00(+0.00%) |
Apr 09, 2015 | 13.63 | 13.74 | 13.55 | 13.69 | 6,710,336 | +0.03(+0.24%) |
Apr 08, 2015 | 13.38 | 13.68 | 13.37 | 13.65 | 10,337,905 | +0.33(+2.44%) |
Apr 07, 2015 | 13.39 | 13.49 | 13.29 | 13.33 | 10,038,316 | -0.11(-0.79%) |
Apr 06, 2015 | 13.42 | 13.72 | 13.36 | 13.43 | 14,123,581 | -0.44(-3.20%) |
Apr 02, 2015 | 13.62 | 13.88 | 13.88 | 13.88 | 13,374,030 | +0.23(+1.70%) |
Apr 01, 2015 | 13.77 | 13.77 | 13.54 | 13.65 | 11,408,344 | -0.17(-1.20%) |
Mar 31, 2015 | 13.47 | 13.85 | 13.44 | 13.81 | 18,359,716 | +0.27(+2.01%) |
Mar 30, 2015 | 13.22 | 13.57 | 13.22 | 13.54 | 14,243,790 | +0.46(+3.55%) |
Mar 27, 2015 | 12.83 | 13.11 | 12.82 | 13.08 | 10,024,391 | +0.21(+1.60%) |
Mar 26, 2015 | 12.84 | 12.94 | 12.82 | 12.87 | 7,777,890 | +0.00(+0.00%) |
Mar 25, 2015 | 13.10 | 13.17 | 12.86 | 12.87 | 11,303,361 | -0.22(-1.67%) |
Mar 24, 2015 | 13.08 | 13.19 | 13.06 | 13.09 | 8,433,283 | -0.02(-0.15%) |
Mar 23, 2015 | 12.77 | 13.32 | 12.77 | 13.11 | 12,895,352 | +0.37(+2.86%) |
Mar 20, 2015 | 12.84 | 12.86 | 12.67 | 12.74 | 22,866,822 | -0.03(-0.26%) |
Mar 19, 2015 | 12.83 | 12.88 | 12.66 | 12.78 | 6,945,661 | -0.07(-0.52%) |
Mar 18, 2015 | 12.79 | 12.93 | 12.43 | 12.84 | 16,758,698 | +0.03(+0.26%) |
Mar 17, 2015 | 13.01 | 13.04 | 12.80 | 12.81 | 13,809,618 | -0.21(-1.58%) |
Mar 16, 2015 | 12.98 | 13.03 | 12.94 | 13.02 | 6,704,918 | +0.07(+0.51%) |
Mar 13, 2015 | 12.90 | 12.99 | 12.81 | 12.95 | 7,605,513 | +0.06(+0.44%) |
Mar 12, 2015 | 12.78 | 12.93 | 12.78 | 12.89 | 7,491,105 | +0.20(+1.56%) |
Mar 11, 2015 | 12.76 | 12.83 | 12.66 | 12.70 | 12,100,785 | -0.07(-0.52%) |
Mar 10, 2015 | 12.77 | 12.81 | 12.69 | 12.76 | 8,858,247 | -0.13(-0.97%) |
Mar 09, 2015 | 12.80 | 12.93 | 12.79 | 12.89 | 6,248,531 | +0.08(+0.62%) |
Mar 06, 2015 | 12.79 | 12.94 | 12.78 | 12.81 | 8,426,767 | -0.03(-0.20%) |
Mar 05, 2015 | 12.94 | 12.94 | 12.76 | 12.83 | 8,455,281 | -0.11(-0.81%) |
Mar 04, 2015 | 12.93 | 12.99 | 12.99 | 12.94 | 5,219,080 | -0.05(-0.35%) |
Mar 03, 2015 | 13.15 | 13.19 | 12.89 | 12.99 | 9,623,373 | -0.21(-1.60%) |
Mar 02, 2015 | 12.85 | 13.24 | 12.84 | 13.20 | 11,017,249 | +0.34(+2.66%) |
Feb 27, 2015 | 12.83 | 12.99 | 12.83 | 12.85 | 6,880,871 | -0.05(-0.36%) |
Feb 26, 2015 | 12.91 | 13.00 | 12.82 | 12.90 | 8,095,184 | -0.01(-0.05%) |
Feb 25, 2015 | 12.74 | 12.95 | 12.70 | 12.91 | 7,512,722 | +0.18(+1.40%) |
Feb 24, 2015 | 12.67 | 12.77 | 12.56 | 12.73 | 6,071,868 | +0.04(+0.31%) |
Feb 23, 2015 | 12.79 | 12.81 | 12.62 | 12.69 | 10,120,150 | -0.12(-0.93%) |
Feb 20, 2015 | 12.64 | 12.86 | 12.60 | 12.81 | 7,785,628 | +0.12(+0.93%) |
Feb 19, 2015 | 12.68 | 12.73 | 12.63 | 12.69 | 7,274,996 | -0.02(-0.16%) |
Feb 18, 2015 | 12.68 | 12.78 | 12.65 | 12.71 | 9,722,263 | +0.00(+0.00%) |
Feb 17, 2015 | 12.51 | 12.71 | 12.51 | 12.71 | 17,072,136 | +0.18(+1.47%) |
Feb 13, 2015 | 12.08 | 12.53 | 12.53 | 12.53 | 14,885,570 | +0.47(+3.88%) |
Feb 12, 2015 | 12.12 | 12.23 | 12.04 | 12.06 | 14,853,422 | +0.01(+0.05%) |
Feb 11, 2015 | 11.89 | 12.30 | 11.36 | 12.05 | 30,677,270 | -0.07(-0.54%) |
Feb 10, 2015 | 11.61 | 12.20 | 11.39 | 12.12 | 25,444,558 | +0.51(+4.43%) |
Feb 09, 2015 | 11.62 | 11.71 | 11.53 | 11.60 | 9,363,914 | -0.07(-0.62%) |
Feb 06, 2015 | 11.79 | 11.85 | 11.61 | 11.68 | 9,332,259 | -0.10(-0.84%) |
Feb 05, 2015 | 11.70 | 11.82 | 11.65 | 11.77 | 6,064,359 | +0.13(+1.07%) |
Feb 04, 2015 | 11.59 | 11.75 | 11.58 | 11.65 | 7,517,264 | +0.00(+0.00%) |
Feb 03, 2015 | 11.50 | 11.65 | 11.42 | 11.65 | 6,566,441 | +0.18(+1.61%) |