Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 11.18 | 11.32 | 10.55 | 10.66 | 1,990,215 | -0.58(-5.16%) |
Apr 29, 2015 | 11.00 | 11.40 | 10.79 | 11.24 | 1,954,392 | +0.13(+1.17%) |
Apr 28, 2015 | 11.04 | 11.36 | 10.58 | 11.11 | 2,048,463 | +0.09(+0.82%) |
Apr 27, 2015 | 11.40 | 11.53 | 10.93 | 11.02 | 2,229,671 | -0.39(-3.42%) |
Apr 24, 2015 | 11.70 | 11.73 | 11.40 | 11.41 | 1,471,763 | -0.32(-2.73%) |
Apr 23, 2015 | 11.48 | 11.75 | 11.31 | 11.73 | 1,104,477 | +0.21(+1.82%) |
Apr 22, 2015 | 11.72 | 11.75 | 11.28 | 11.52 | 959,616 | -0.15(-1.29%) |
Apr 21, 2015 | 11.71 | 11.88 | 11.47 | 11.67 | 1,149,554 | +0.09(+0.78%) |
Apr 20, 2015 | 11.56 | 11.69 | 11.20 | 11.58 | 1,250,103 | +0.13(+1.14%) |
Apr 17, 2015 | 12.01 | 12.09 | 11.41 | 11.45 | 2,731,055 | -0.83(-6.76%) |
Apr 16, 2015 | 12.39 | 12.39 | 12.03 | 12.28 | 1,076,615 | -0.06(-0.49%) |
Apr 15, 2015 | 12.47 | 12.57 | 12.27 | 12.34 | 1,067,706 | -0.04(-0.32%) |
Apr 14, 2015 | 12.58 | 12.66 | 12.24 | 12.38 | 759,515 | -0.13(-1.04%) |
Apr 13, 2015 | 12.54 | 12.68 | 12.28 | 12.51 | 706,000 | +0.09(+0.72%) |
Apr 10, 2015 | 12.51 | 12.54 | 12.33 | 12.42 | 670,923 | +0.09(+0.73%) |
Apr 09, 2015 | 12.40 | 12.57 | 12.15 | 12.33 | 830,389 | -0.05(-0.40%) |
Apr 08, 2015 | 12.14 | 12.60 | 12.14 | 12.38 | 1,073,415 | +0.25(+2.06%) |
Apr 07, 2015 | 11.86 | 12.55 | 11.86 | 12.13 | 1,463,292 | +0.29(+2.45%) |
Apr 06, 2015 | 11.80 | 11.94 | 11.54 | 11.84 | 1,671,750 | -0.07(-0.59%) |
Apr 02, 2015 | 12.43 | 11.91 | 11.91 | 11.91 | 1,901,400 | -0.46(-3.72%) |
Apr 01, 2015 | 12.72 | 12.72 | 12.19 | 12.37 | 1,802,594 | -0.36(-2.83%) |
Mar 31, 2015 | 12.96 | 13.03 | 12.66 | 12.73 | 1,216,866 | -0.31(-2.38%) |
Mar 30, 2015 | 12.81 | 13.10 | 12.57 | 13.04 | 1,301,902 | +0.34(+2.68%) |
Mar 27, 2015 | 12.71 | 12.96 | 12.60 | 12.70 | 1,333,162 | -0.08(-0.63%) |
Mar 26, 2015 | 13.13 | 13.25 | 12.65 | 12.78 | 2,696,938 | -0.48(-3.62%) |
Mar 25, 2015 | 13.84 | 13.98 | 13.23 | 13.26 | 1,453,103 | -0.58(-4.19%) |
Mar 24, 2015 | 13.99 | 14.29 | 13.68 | 13.84 | 1,760,511 | -0.18(-1.28%) |
Mar 23, 2015 | 14.20 | 14.33 | 13.92 | 14.02 | 1,919,271 | -0.29(-2.03%) |
Mar 20, 2015 | 13.97 | 14.89 | 13.71 | 14.31 | 5,135,681 | +0.68(+4.99%) |
Mar 19, 2015 | 13.04 | 13.70 | 13.04 | 13.63 | 1,666,126 | +0.51(+3.89%) |
Mar 18, 2015 | 12.92 | 13.24 | 12.84 | 13.12 | 946,015 | +0.15(+1.16%) |
Mar 17, 2015 | 13.18 | 13.29 | 12.87 | 12.97 | 1,041,932 | -0.20(-1.52%) |
Mar 16, 2015 | 13.11 | 13.34 | 12.93 | 13.17 | 794,440 | +0.17(+1.31%) |
Mar 13, 2015 | 13.19 | 13.38 | 12.84 | 13.00 | 922,514 | -0.20(-1.52%) |
Mar 12, 2015 | 13.19 | 13.21 | 12.85 | 13.20 | 903,052 | +0.08(+0.61%) |
Mar 11, 2015 | 12.78 | 13.19 | 12.53 | 13.12 | 1,605,173 | +0.43(+3.39%) |
Mar 10, 2015 | 12.60 | 12.85 | 12.20 | 12.69 | 1,717,331 | +0.07(+0.55%) |
Mar 09, 2015 | 12.56 | 12.62 | 12.04 | 12.62 | 1,461,058 | +0.06(+0.48%) |
Mar 06, 2015 | 13.12 | 13.15 | 12.40 | 12.56 | 1,525,421 | -0.63(-4.78%) |
Mar 05, 2015 | 13.35 | 13.60 | 12.95 | 13.19 | 1,479,405 | -0.07(-0.53%) |
Mar 04, 2015 | 12.98 | 13.43 | 13.04 | 13.26 | 1,519,535 | +0.22(+1.69%) |
Mar 03, 2015 | 12.38 | 13.13 | 12.35 | 13.04 | 2,762,873 | +0.63(+5.08%) |
Mar 02, 2015 | 12.10 | 12.54 | 11.98 | 12.41 | 1,555,684 | +0.25(+2.06%) |
Feb 27, 2015 | 11.83 | 12.36 | 11.51 | 12.16 | 2,912,620 | +0.23(+1.93%) |
Feb 26, 2015 | 11.81 | 11.95 | 11.66 | 11.93 | 1,755,156 | +0.13(+1.10%) |
Feb 25, 2015 | 11.92 | 11.95 | 11.53 | 11.80 | 1,534,157 | -0.14(-1.17%) |
Feb 24, 2015 | 12.40 | 12.40 | 11.70 | 11.94 | 1,036,702 | -0.40(-3.24%) |
Feb 23, 2015 | 12.08 | 12.43 | 11.85 | 12.34 | 1,289,782 | +0.27(+2.24%) |
Feb 20, 2015 | 12.47 | 12.54 | 12.02 | 12.07 | 1,088,234 | -0.38(-3.05%) |
Feb 19, 2015 | 12.34 | 12.63 | 12.28 | 12.45 | 1,164,274 | +0.10(+0.81%) |
Feb 18, 2015 | 11.87 | 12.66 | 11.81 | 12.35 | 1,527,974 | +0.44(+3.69%) |
Feb 17, 2015 | 11.61 | 12.03 | 11.61 | 11.91 | 1,041,368 | +0.28(+2.41%) |
Feb 13, 2015 | 12.30 | 11.63 | 11.63 | 11.63 | 1,677,800 | -0.60(-4.91%) |
Feb 12, 2015 | 11.38 | 12.28 | 11.36 | 12.23 | 2,299,641 | +0.93(+8.23%) |
Feb 11, 2015 | 11.23 | 11.48 | 11.15 | 11.30 | 1,425,212 | +0.04(+0.36%) |
Feb 10, 2015 | 10.94 | 11.71 | 10.90 | 11.26 | 2,013,999 | +0.39(+3.59%) |
Feb 09, 2015 | 11.10 | 11.27 | 10.85 | 10.87 | 2,407,323 | -0.45(-3.98%) |
Feb 06, 2015 | 12.14 | 12.20 | 11.08 | 11.32 | 2,990,568 | -0.77(-6.37%) |
Feb 05, 2015 | 11.81 | 12.20 | 11.74 | 12.09 | 1,493,471 | +0.33(+2.81%) |
Feb 04, 2015 | 12.05 | 12.18 | 11.75 | 11.76 | 1,734,374 | -0.37(-3.05%) |
Feb 03, 2015 | 12.07 | 12.28 | 11.85 | 12.13 | 1,734,004 | +0.10(+0.83%) |