Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 11.56 | 11.56 | 11.28 | 11.50 | 20,573,282 | -0.03(-0.26%) |
Apr 29, 2015 | 11.64 | 11.78 | 11.51 | 11.53 | 18,267,396 | -0.20(-1.71%) |
Apr 28, 2015 | 11.56 | 11.75 | 11.38 | 11.73 | 15,738,742 | +0.11(+0.95%) |
Apr 27, 2015 | 11.88 | 11.88 | 11.45 | 11.62 | 26,759,328 | -0.37(-3.09%) |
Apr 24, 2015 | 12.06 | 12.23 | 11.32 | 11.99 | 41,040,456 | -1.15(-8.75%) |
Apr 23, 2015 | 12.87 | 13.21 | 12.87 | 13.14 | 10,803,768 | +0.22(+1.70%) |
Apr 22, 2015 | 12.82 | 12.95 | 12.73 | 12.92 | 5,280,828 | +0.13(+1.02%) |
Apr 21, 2015 | 13.04 | 13.08 | 12.79 | 12.79 | 6,534,960 | -0.22(-1.69%) |
Apr 20, 2015 | 12.97 | 13.15 | 12.95 | 13.01 | 5,626,230 | +0.12(+0.93%) |
Apr 17, 2015 | 12.82 | 12.93 | 12.68 | 12.89 | 7,895,725 | -0.03(-0.23%) |
Apr 16, 2015 | 13.00 | 13.07 | 12.85 | 12.92 | 7,398,764 | -0.19(-1.45%) |
Apr 15, 2015 | 13.15 | 13.23 | 13.09 | 13.11 | 6,058,555 | +0.02(+0.15%) |
Apr 14, 2015 | 13.22 | 13.29 | 13.01 | 13.09 | 6,828,105 | -0.07(-0.53%) |
Apr 13, 2015 | 13.23 | 13.32 | 13.16 | 13.16 | 3,972,852 | -0.10(-0.75%) |
Apr 10, 2015 | 13.24 | 13.33 | 13.15 | 13.26 | 5,079,523 | +0.13(+0.99%) |
Apr 09, 2015 | 13.06 | 13.17 | 12.97 | 13.13 | 4,143,511 | +0.03(+0.23%) |
Apr 08, 2015 | 13.22 | 13.29 | 13.00 | 13.10 | 4,927,049 | +0.14(+1.08%) |
Apr 07, 2015 | 12.97 | 13.09 | 12.94 | 12.96 | 4,171,872 | +0.01(+0.08%) |
Apr 06, 2015 | 12.65 | 12.95 | 12.61 | 12.95 | 4,691,189 | +0.18(+1.41%) |
Apr 02, 2015 | 12.72 | 12.77 | 12.77 | 12.77 | 7,407,400 | +0.10(+0.79%) |
Apr 01, 2015 | 12.85 | 12.87 | 12.65 | 12.67 | 7,941,001 | -0.18(-1.40%) |
Mar 31, 2015 | 12.79 | 12.98 | 12.79 | 12.85 | 7,600,637 | +0.01(+0.08%) |
Mar 30, 2015 | 12.64 | 12.95 | 12.64 | 12.84 | 6,753,992 | +0.25(+1.99%) |
Mar 27, 2015 | 12.86 | 12.88 | 12.53 | 12.59 | 7,192,954 | -0.28(-2.18%) |
Mar 26, 2015 | 12.85 | 12.96 | 12.70 | 12.87 | 6,572,155 | -0.03(-0.23%) |
Mar 25, 2015 | 13.22 | 13.30 | 12.87 | 12.90 | 8,766,356 | -0.33(-2.49%) |
Mar 24, 2015 | 13.24 | 13.34 | 13.17 | 13.23 | 9,122,881 | -0.01(-0.08%) |
Mar 23, 2015 | 13.18 | 13.35 | 13.15 | 13.24 | 6,153,039 | +0.06(+0.46%) |
Mar 20, 2015 | 12.89 | 13.25 | 12.75 | 13.18 | 15,805,616 | +0.34(+2.65%) |
Mar 19, 2015 | 12.97 | 13.05 | 12.83 | 12.84 | 7,850,905 | -0.15(-1.15%) |
Mar 18, 2015 | 12.82 | 13.11 | 12.71 | 12.99 | 8,762,935 | +0.16(+1.25%) |
Mar 17, 2015 | 12.86 | 12.92 | 12.78 | 12.83 | 5,107,904 | -0.06(-0.47%) |
Mar 16, 2015 | 12.72 | 12.92 | 12.65 | 12.89 | 7,140,186 | +0.14(+1.10%) |
Mar 13, 2015 | 12.68 | 12.77 | 12.59 | 12.75 | 7,044,587 | +0.08(+0.63%) |
Mar 12, 2015 | 12.82 | 12.87 | 12.64 | 12.67 | 8,060,343 | -0.20(-1.55%) |
Mar 11, 2015 | 12.77 | 13.11 | 12.72 | 12.87 | 8,767,000 | +0.12(+0.94%) |
Mar 10, 2015 | 13.20 | 13.22 | 12.74 | 12.75 | 11,049,184 | -0.51(-3.85%) |
Mar 09, 2015 | 13.14 | 13.31 | 13.07 | 13.26 | 6,938,531 | +0.12(+0.91%) |
Mar 06, 2015 | 13.46 | 13.46 | 13.08 | 13.14 | 8,073,990 | -0.38(-2.81%) |
Mar 05, 2015 | 13.37 | 13.53 | 13.22 | 13.52 | 8,671,346 | +0.15(+1.12%) |
Mar 04, 2015 | 13.43 | 13.43 | 13.24 | 13.37 | 5,892,033 | -0.06(-0.45%) |
Mar 03, 2015 | 13.43 | 13.63 | 13.39 | 13.43 | 5,615,649 | -0.15(-1.10%) |
Mar 02, 2015 | 13.65 | 13.72 | 13.48 | 13.58 | 7,803,176 | -0.07(-0.51%) |
Feb 27, 2015 | 13.30 | 13.66 | 13.15 | 13.65 | 11,841,231 | +0.29(+2.17%) |
Feb 26, 2015 | 13.70 | 13.73 | 13.30 | 13.36 | 11,479,525 | -0.34(-2.48%) |
Feb 25, 2015 | 13.90 | 13.91 | 13.60 | 13.70 | 7,453,947 | -0.28(-2.00%) |
Feb 24, 2015 | 13.88 | 14.00 | 13.79 | 13.98 | 5,314,358 | +0.06(+0.43%) |
Feb 23, 2015 | 13.96 | 14.01 | 13.77 | 13.92 | 4,703,317 | -0.08(-0.57%) |
Feb 20, 2015 | 13.74 | 14.02 | 13.66 | 14.00 | 5,967,705 | +0.25(+1.82%) |
Feb 19, 2015 | 13.81 | 13.93 | 13.73 | 13.75 | 4,852,517 | -0.08(-0.58%) |
Feb 18, 2015 | 13.69 | 13.89 | 13.60 | 13.83 | 4,422,486 | +0.14(+1.02%) |
Feb 17, 2015 | 13.74 | 13.75 | 13.59 | 13.69 | 5,655,899 | -0.08(-0.58%) |
Feb 13, 2015 | 13.58 | 13.77 | 13.77 | 13.77 | 6,943,100 | +0.20(+1.47%) |
Feb 12, 2015 | 13.51 | 13.63 | 13.47 | 13.57 | 6,308,534 | +0.10(+0.74%) |
Feb 11, 2015 | 13.52 | 13.58 | 13.39 | 13.47 | 5,282,955 | -0.02(-0.15%) |
Feb 10, 2015 | 13.47 | 13.51 | 13.25 | 13.49 | 7,953,029 | +0.09(+0.67%) |
Feb 09, 2015 | 13.38 | 13.50 | 13.35 | 13.40 | 5,869,580 | -0.03(-0.22%) |
Feb 06, 2015 | 13.50 | 13.54 | 13.38 | 13.43 | 6,755,311 | -0.03(-0.22%) |
Feb 05, 2015 | 13.45 | 13.51 | 13.36 | 13.46 | 6,500,220 | +0.05(+0.37%) |
Feb 04, 2015 | 13.35 | 13.53 | 13.33 | 13.41 | 9,476,081 | -0.02(-0.15%) |
Feb 03, 2015 | 13.53 | 13.65 | 13.32 | 13.43 | 11,009,894 | +0.05(+0.37%) |