Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 14.52 | 14.53 | 13.85 | 14.35 | 1,745,329 | +0.09(+0.62%) |
Apr 29, 2015 | 13.74 | 14.66 | 13.62 | 14.26 | 2,171,554 | +0.46(+3.33%) |
Apr 28, 2015 | 13.16 | 13.85 | 13.00 | 13.80 | 1,935,131 | +0.63(+4.82%) |
Apr 27, 2015 | 13.30 | 13.50 | 12.96 | 13.17 | 1,206,802 | -0.10(-0.74%) |
Apr 24, 2015 | 13.35 | 13.61 | 12.91 | 13.26 | 1,881,245 | -0.05(-0.37%) |
Apr 23, 2015 | 13.98 | 14.18 | 13.27 | 13.31 | 2,787,749 | -0.54(-3.88%) |
Apr 22, 2015 | 14.40 | 14.94 | 13.83 | 13.85 | 2,661,658 | -0.29(-2.07%) |
Apr 21, 2015 | 14.72 | 14.94 | 14.05 | 14.14 | 1,363,668 | -0.56(-3.79%) |
Apr 20, 2015 | 14.46 | 15.07 | 14.32 | 14.70 | 1,238,121 | +0.24(+1.69%) |
Apr 17, 2015 | 14.79 | 14.85 | 14.23 | 14.46 | 1,504,600 | -0.32(-2.18%) |
Apr 16, 2015 | 15.12 | 15.32 | 14.55 | 14.78 | 1,534,697 | -0.50(-3.26%) |
Apr 15, 2015 | 14.55 | 15.48 | 14.20 | 15.28 | 2,651,267 | +0.76(+5.25%) |
Apr 14, 2015 | 13.55 | 14.55 | 13.37 | 14.52 | 2,368,690 | +1.19(+8.94%) |
Apr 13, 2015 | 13.91 | 14.03 | 13.18 | 13.32 | 1,265,270 | -0.42(-3.06%) |
Apr 10, 2015 | 13.68 | 13.87 | 13.46 | 13.74 | 836,302 | +0.14(+1.01%) |
Apr 09, 2015 | 13.66 | 13.89 | 13.43 | 13.61 | 1,537,700 | +0.13(+0.94%) |
Apr 08, 2015 | 13.96 | 14.18 | 13.43 | 13.48 | 1,402,703 | -0.47(-3.36%) |
Apr 07, 2015 | 14.01 | 14.61 | 13.68 | 13.95 | 2,100,827 | -0.15(-1.04%) |
Apr 06, 2015 | 13.24 | 14.23 | 13.24 | 14.10 | 1,820,279 | +1.03(+7.85%) |
Apr 02, 2015 | 12.67 | 13.07 | 13.07 | 13.07 | 1,806,130 | +0.31(+2.45%) |
Apr 01, 2015 | 12.84 | 13.55 | 12.74 | 12.76 | 2,570,121 | +0.05(+0.38%) |
Mar 31, 2015 | 12.41 | 13.02 | 12.37 | 12.71 | 1,726,889 | -0.02(-0.15%) |
Mar 30, 2015 | 13.00 | 13.03 | 12.25 | 12.73 | 1,671,552 | +0.08(+0.62%) |
Mar 27, 2015 | 12.87 | 13.16 | 12.41 | 12.65 | 1,851,651 | -0.40(-3.07%) |
Mar 26, 2015 | 12.88 | 13.38 | 12.69 | 13.05 | 2,785,425 | +0.63(+5.11%) |
Mar 25, 2015 | 11.81 | 12.67 | 11.73 | 12.41 | 1,919,241 | +0.84(+7.26%) |
Mar 24, 2015 | 11.78 | 11.90 | 11.44 | 11.57 | 1,314,271 | -0.07(-0.59%) |
Mar 23, 2015 | 11.55 | 12.44 | 11.44 | 11.64 | 3,784,509 | +0.12(+1.02%) |
Mar 20, 2015 | 11.77 | 12.01 | 11.52 | 11.53 | 3,455,949 | +0.08(+0.68%) |
Mar 19, 2015 | 11.85 | 12.31 | 11.43 | 11.45 | 2,293,776 | -0.90(-7.28%) |
Mar 18, 2015 | 11.25 | 12.43 | 11.03 | 12.35 | 2,856,388 | +0.73(+6.31%) |
Mar 17, 2015 | 11.63 | 11.94 | 11.29 | 11.61 | 1,676,428 | -0.18(-1.49%) |
Mar 16, 2015 | 12.02 | 12.02 | 11.31 | 11.79 | 3,426,585 | -0.53(-4.28%) |
Mar 13, 2015 | 12.28 | 12.56 | 11.95 | 12.32 | 1,815,790 | -0.19(-1.48%) |
Mar 12, 2015 | 12.42 | 12.67 | 12.21 | 12.50 | 1,832,117 | +0.15(+1.19%) |
Mar 11, 2015 | 12.11 | 12.40 | 11.84 | 12.36 | 2,277,471 | +0.24(+2.02%) |
Mar 10, 2015 | 12.72 | 12.85 | 11.91 | 12.11 | 3,437,345 | -0.92(-7.05%) |
Mar 09, 2015 | 13.23 | 13.77 | 12.90 | 13.03 | 1,472,136 | -0.13(-0.97%) |
Mar 06, 2015 | 13.37 | 13.87 | 13.14 | 13.16 | 2,346,117 | -0.41(-3.02%) |
Mar 05, 2015 | 13.48 | 13.96 | 13.28 | 13.57 | 2,072,645 | -0.09(-0.64%) |
Mar 04, 2015 | 12.73 | 13.85 | 12.54 | 13.66 | 4,045,388 | +0.95(+7.46%) |
Mar 03, 2015 | 12.05 | 13.18 | 11.94 | 12.71 | 4,412,503 | +0.69(+5.77%) |
Mar 02, 2015 | 12.84 | 12.88 | 11.85 | 12.01 | 5,023,584 | -1.07(-8.21%) |
Feb 27, 2015 | 13.32 | 13.60 | 12.92 | 13.09 | 2,017,372 | -0.02(-0.15%) |
Feb 26, 2015 | 13.80 | 14.39 | 12.99 | 13.11 | 3,322,421 | -1.09(-7.70%) |
Feb 25, 2015 | 13.25 | 14.21 | 12.96 | 14.20 | 2,222,257 | +0.93(+6.99%) |
Feb 24, 2015 | 13.19 | 13.43 | 12.81 | 13.27 | 2,084,540 | +0.15(+1.12%) |
Feb 23, 2015 | 13.32 | 13.32 | 12.56 | 13.13 | 2,798,401 | -0.47(-3.45%) |
Feb 20, 2015 | 14.34 | 14.52 | 13.58 | 13.60 | 2,512,165 | -0.59(-4.13%) |
Feb 19, 2015 | 13.87 | 14.71 | 13.85 | 14.18 | 2,113,281 | -0.47(-3.20%) |
Feb 18, 2015 | 14.87 | 15.23 | 14.48 | 14.65 | 2,294,870 | -0.54(-3.54%) |
Feb 17, 2015 | 14.68 | 15.20 | 14.39 | 15.19 | 2,656,392 | +0.33(+2.24%) |
Feb 13, 2015 | 15.53 | 14.86 | 14.86 | 14.86 | 2,483,046 | -0.12(-0.78%) |
Feb 12, 2015 | 15.19 | 15.41 | 14.82 | 14.97 | 3,975,565 | +0.35(+2.40%) |
Feb 11, 2015 | 14.36 | 14.97 | 13.71 | 14.62 | 3,190,643 | -0.47(-3.11%) |
Feb 10, 2015 | 15.36 | 15.38 | 14.42 | 15.09 | 3,532,078 | -0.51(-3.26%) |
Feb 09, 2015 | 14.65 | 15.77 | 14.52 | 15.60 | 3,691,814 | +1.05(+7.18%) |
Feb 06, 2015 | 14.58 | 14.65 | 13.41 | 14.55 | 5,456,761 | +0.40(+2.83%) |
Feb 05, 2015 | 13.63 | 14.43 | 13.60 | 14.15 | 3,910,330 | +1.04(+7.89%) |
Feb 04, 2015 | 13.30 | 14.11 | 12.81 | 13.12 | 5,455,173 | -0.77(-5.56%) |
Feb 03, 2015 | 12.41 | 13.99 | 12.37 | 13.89 | 8,263,456 | +1.70(+13.94%) |