Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 12.24 | 12.49 | 12.17 | 12.46 | 3,087,447 | +0.27(+2.21%) |
Apr 29, 2015 | 11.86 | 12.38 | 11.86 | 12.19 | 4,535,728 | +0.34(+2.87%) |
Apr 28, 2015 | 11.87 | 12.04 | 11.80 | 11.85 | 2,320,066 | +0.05(+0.42%) |
Apr 27, 2015 | 11.99 | 12.05 | 11.72 | 11.80 | 2,604,114 | -0.11(-0.92%) |
Apr 24, 2015 | 11.84 | 11.93 | 11.73 | 11.91 | 1,977,648 | -0.03(-0.25%) |
Apr 23, 2015 | 11.76 | 12.17 | 11.76 | 11.94 | 3,640,840 | +0.26(+2.23%) |
Apr 22, 2015 | 11.73 | 11.87 | 11.62 | 11.68 | 3,028,081 | -0.08(-0.68%) |
Apr 21, 2015 | 12.00 | 12.08 | 11.64 | 11.76 | 3,805,557 | -0.29(-2.41%) |
Apr 20, 2015 | 11.84 | 12.23 | 11.83 | 12.05 | 3,875,839 | +0.04(+0.33%) |
Apr 17, 2015 | 11.98 | 12.16 | 11.80 | 12.01 | 4,093,667 | -0.07(-0.58%) |
Apr 16, 2015 | 11.89 | 12.27 | 11.74 | 12.08 | 6,456,951 | +0.19(+1.60%) |
Apr 15, 2015 | 11.44 | 12.05 | 11.40 | 11.89 | 7,636,118 | +0.60(+5.31%) |
Apr 14, 2015 | 11.22 | 11.45 | 11.17 | 11.29 | 3,341,898 | +0.21(+1.90%) |
Apr 13, 2015 | 11.23 | 11.28 | 10.97 | 11.08 | 4,009,879 | +0.05(+0.45%) |
Apr 10, 2015 | 10.88 | 11.06 | 10.83 | 11.03 | 3,462,151 | +0.24(+2.22%) |
Apr 09, 2015 | 10.82 | 11.07 | 10.76 | 10.79 | 5,503,954 | -0.02(-0.19%) |
Apr 08, 2015 | 11.22 | 11.24 | 10.70 | 10.81 | 5,950,295 | -0.66(-5.75%) |
Apr 07, 2015 | 10.90 | 11.56 | 10.89 | 11.47 | 7,302,966 | +0.43(+3.89%) |
Apr 06, 2015 | 10.70 | 11.10 | 10.61 | 11.04 | 7,560,527 | +0.53(+5.04%) |
Apr 02, 2015 | 10.36 | 10.51 | 10.51 | 10.51 | 4,632,200 | +0.00(+0.00%) |
Apr 01, 2015 | 10.15 | 10.74 | 10.12 | 10.51 | 4,162,928 | +0.46(+4.58%) |
Mar 31, 2015 | 10.13 | 10.30 | 10.02 | 10.05 | 4,338,021 | -0.22(-2.14%) |
Mar 30, 2015 | 10.31 | 10.44 | 10.06 | 10.27 | 3,255,757 | +0.02(+0.20%) |
Mar 27, 2015 | 10.78 | 10.80 | 10.21 | 10.25 | 4,481,441 | -0.69(-6.31%) |
Mar 26, 2015 | 10.78 | 11.02 | 10.63 | 10.94 | 6,837,425 | +0.52(+4.99%) |
Mar 25, 2015 | 10.22 | 10.53 | 10.06 | 10.42 | 5,072,850 | +0.36(+3.58%) |
Mar 24, 2015 | 10.19 | 10.20 | 10.00 | 10.06 | 3,067,281 | +0.05(+0.50%) |
Mar 23, 2015 | 9.840 | 10.10 | 9.830 | 10.01 | 3,323,215 | +0.22(+2.25%) |
Mar 20, 2015 | 9.900 | 10.06 | 9.770 | 9.790 | 6,027,208 | +0.22(+2.30%) |
Mar 19, 2015 | 9.480 | 9.750 | 9.450 | 9.570 | 4,828,079 | -0.42(-4.20%) |
Mar 18, 2015 | 9.300 | 10.02 | 9.235 | 9.990 | 11,721,565 | +0.55(+5.83%) |
Mar 17, 2015 | 9.490 | 9.621 | 9.390 | 9.440 | 8,121,731 | -0.26(-2.68%) |
Mar 16, 2015 | 9.790 | 9.810 | 9.460 | 9.700 | 10,328,433 | -0.33(-3.29%) |
Mar 13, 2015 | 10.25 | 10.26 | 9.920 | 10.03 | 8,577,507 | -0.41(-3.93%) |
Mar 12, 2015 | 10.69 | 10.72 | 10.38 | 10.44 | 2,789,242 | -0.26(-2.43%) |
Mar 11, 2015 | 10.75 | 10.75 | 10.46 | 10.70 | 4,880,894 | -0.09(-0.83%) |
Mar 10, 2015 | 10.91 | 11.02 | 10.67 | 10.79 | 4,894,742 | -0.31(-2.79%) |
Mar 09, 2015 | 11.00 | 11.30 | 10.95 | 11.10 | 2,860,919 | +0.07(+0.63%) |
Mar 06, 2015 | 11.15 | 11.24 | 10.84 | 11.03 | 5,440,650 | -0.31(-2.73%) |
Mar 05, 2015 | 11.44 | 11.59 | 11.26 | 11.34 | 3,623,637 | -0.19(-1.65%) |
Mar 04, 2015 | 11.34 | 11.58 | 11.00 | 11.53 | 5,709,551 | +0.35(+3.13%) |
Mar 03, 2015 | 11.09 | 11.30 | 10.97 | 11.18 | 3,906,221 | +0.11(+0.99%) |
Mar 02, 2015 | 10.93 | 11.36 | 10.87 | 11.07 | 4,429,311 | +0.12(+1.10%) |
Feb 27, 2015 | 10.95 | 11.09 | 10.73 | 10.95 | 4,167,660 | +0.07(+0.64%) |
Feb 26, 2015 | 11.05 | 11.16 | 10.59 | 10.88 | 8,001,540 | -0.43(-3.80%) |
Feb 25, 2015 | 10.96 | 11.41 | 10.76 | 11.31 | 4,699,794 | +0.41(+3.76%) |
Feb 24, 2015 | 11.15 | 11.19 | 10.88 | 10.90 | 3,639,345 | -0.05(-0.46%) |
Feb 23, 2015 | 11.00 | 11.27 | 10.88 | 10.95 | 7,465,643 | -0.38(-3.35%) |
Feb 20, 2015 | 11.61 | 11.68 | 11.32 | 11.33 | 3,498,890 | -0.29(-2.50%) |
Feb 19, 2015 | 11.17 | 11.82 | 11.13 | 11.62 | 4,552,962 | -0.13(-1.11%) |
Feb 18, 2015 | 11.94 | 12.13 | 11.68 | 11.75 | 4,034,884 | -0.38(-3.13%) |
Feb 17, 2015 | 11.83 | 12.38 | 11.55 | 12.13 | 5,024,733 | +0.12(+1.00%) |
Feb 13, 2015 | 12.07 | 12.01 | 12.01 | 12.01 | 4,335,800 | +0.34(+2.91%) |
Feb 12, 2015 | 11.59 | 11.77 | 11.32 | 11.67 | 4,921,730 | +0.45(+4.01%) |
Feb 11, 2015 | 11.20 | 11.37 | 10.87 | 11.22 | 6,757,120 | -0.29(-2.52%) |
Feb 10, 2015 | 11.98 | 11.98 | 11.34 | 11.51 | 6,498,764 | -0.60(-4.95%) |
Feb 09, 2015 | 12.10 | 12.38 | 12.04 | 12.11 | 6,443,766 | +0.23(+1.94%) |
Feb 06, 2015 | 11.69 | 12.18 | 11.64 | 11.88 | 6,286,207 | +0.29(+2.50%) |
Feb 05, 2015 | 11.19 | 11.86 | 11.19 | 11.59 | 7,471,929 | +0.53(+4.79%) |
Feb 04, 2015 | 11.61 | 11.62 | 10.81 | 11.06 | 9,177,409 | -0.87(-7.29%) |
Feb 03, 2015 | 11.50 | 12.45 | 11.47 | 11.93 | 11,556,420 | +0.66(+5.86%) |