Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 14.71 | 14.95 | 14.14 | 14.47 | 883,841 | -0.27(-1.85%) |
Apr 29, 2015 | 14.62 | 14.79 | 14.44 | 14.74 | 543,366 | +0.04(+0.26%) |
Apr 28, 2015 | 14.59 | 14.75 | 14.33 | 14.70 | 725,616 | +0.09(+0.62%) |
Apr 27, 2015 | 14.97 | 15.02 | 14.52 | 14.61 | 694,746 | -0.35(-2.34%) |
Apr 24, 2015 | 15.03 | 15.15 | 14.75 | 14.96 | 926,298 | -0.06(-0.39%) |
Apr 23, 2015 | 15.18 | 15.39 | 14.90 | 15.02 | 774,978 | -0.18(-1.15%) |
Apr 22, 2015 | 14.93 | 15.47 | 14.88 | 15.20 | 1,461,188 | +0.26(+1.74%) |
Apr 21, 2015 | 14.16 | 15.01 | 14.14 | 14.94 | 2,690,102 | +1.10(+7.93%) |
Apr 20, 2015 | 13.81 | 14.01 | 13.73 | 13.84 | 790,379 | +0.06(+0.42%) |
Apr 17, 2015 | 13.96 | 14.07 | 13.68 | 13.78 | 798,370 | -0.29(-2.08%) |
Apr 16, 2015 | 14.41 | 14.46 | 13.97 | 14.07 | 1,385,242 | -0.46(-3.17%) |
Apr 15, 2015 | 14.05 | 14.64 | 13.96 | 14.53 | 1,771,527 | +0.64(+4.63%) |
Apr 14, 2015 | 13.62 | 14.07 | 13.48 | 13.89 | 688,770 | +0.35(+2.59%) |
Apr 13, 2015 | 13.92 | 14.11 | 13.49 | 13.54 | 1,003,198 | -0.38(-2.75%) |
Apr 10, 2015 | 13.59 | 13.96 | 13.57 | 13.92 | 785,337 | +0.33(+2.44%) |
Apr 09, 2015 | 13.33 | 13.81 | 13.31 | 13.59 | 977,693 | +0.31(+2.35%) |
Apr 08, 2015 | 12.89 | 13.62 | 12.88 | 13.28 | 1,313,609 | +0.50(+3.91%) |
Apr 07, 2015 | 12.46 | 12.89 | 12.41 | 12.78 | 570,345 | +0.33(+2.66%) |
Apr 06, 2015 | 12.64 | 12.95 | 12.25 | 12.45 | 1,286,592 | -0.18(-1.39%) |
Apr 02, 2015 | 12.63 | 12.63 | 12.63 | 12.63 | 486,055 | -0.02(-0.15%) |
Apr 01, 2015 | 12.59 | 12.77 | 12.54 | 12.64 | 545,868 | +0.04(+0.31%) |
Mar 31, 2015 | 12.57 | 12.75 | 12.33 | 12.61 | 779,407 | -0.05(-0.41%) |
Mar 30, 2015 | 12.41 | 12.66 | 12.24 | 12.66 | 874,583 | +0.29(+2.36%) |
Mar 27, 2015 | 12.61 | 12.61 | 12.27 | 12.37 | 707,574 | -0.29(-2.26%) |
Mar 26, 2015 | 12.83 | 13.08 | 12.64 | 12.65 | 854,576 | -0.08(-0.61%) |
Mar 25, 2015 | 12.50 | 12.75 | 12.42 | 12.73 | 1,007,474 | +0.25(+1.98%) |
Mar 24, 2015 | 12.57 | 12.66 | 12.39 | 12.48 | 633,860 | -0.11(-0.88%) |
Mar 23, 2015 | 12.53 | 12.65 | 12.42 | 12.59 | 411,671 | +0.05(+0.41%) |
Mar 20, 2015 | 12.61 | 12.85 | 12.49 | 12.54 | 701,925 | +0.06(+0.52%) |
Mar 19, 2015 | 12.48 | 12.72 | 12.44 | 12.48 | 739,085 | -0.18(-1.44%) |
Mar 18, 2015 | 12.15 | 12.68 | 12.14 | 12.66 | 886,520 | +0.41(+3.34%) |
Mar 17, 2015 | 12.01 | 12.27 | 11.87 | 12.25 | 451,367 | +0.16(+1.29%) |
Mar 16, 2015 | 11.98 | 12.13 | 11.80 | 12.09 | 758,642 | +0.03(+0.27%) |
Mar 13, 2015 | 11.88 | 12.09 | 11.77 | 12.06 | 479,228 | +0.11(+0.92%) |
Mar 12, 2015 | 11.96 | 12.07 | 11.88 | 11.95 | 419,266 | +0.10(+0.82%) |
Mar 11, 2015 | 11.90 | 12.05 | 11.82 | 11.85 | 466,061 | -0.05(-0.38%) |
Mar 10, 2015 | 11.96 | 12.09 | 11.81 | 11.90 | 704,884 | -0.30(-2.45%) |
Mar 09, 2015 | 12.06 | 12.32 | 11.93 | 12.20 | 1,092,304 | +0.18(+1.46%) |
Mar 06, 2015 | 12.40 | 12.67 | 12.01 | 12.02 | 718,038 | -0.45(-3.64%) |
Mar 05, 2015 | 12.56 | 12.69 | 12.41 | 12.48 | 1,144,552 | -0.08(-0.67%) |
Mar 04, 2015 | 12.66 | 12.66 | 12.44 | 12.56 | 1,401,240 | -0.10(-0.76%) |
Mar 03, 2015 | 12.62 | 12.88 | 12.44 | 12.66 | 945,442 | +0.03(+0.26%) |
Mar 02, 2015 | 12.75 | 12.78 | 12.44 | 12.62 | 934,589 | -0.13(-1.01%) |
Feb 27, 2015 | 13.24 | 13.29 | 12.46 | 12.75 | 1,277,697 | +0.41(+3.29%) |
Feb 26, 2015 | 12.57 | 12.68 | 12.29 | 12.35 | 1,050,748 | -0.26(-2.04%) |
Feb 25, 2015 | 12.48 | 12.66 | 12.35 | 12.60 | 772,602 | +0.09(+0.72%) |
Feb 24, 2015 | 12.33 | 12.59 | 12.30 | 12.51 | 570,842 | +0.23(+1.83%) |
Feb 23, 2015 | 12.40 | 12.53 | 12.24 | 12.29 | 1,349,608 | -0.25(-2.00%) |
Feb 20, 2015 | 12.68 | 12.85 | 12.36 | 12.54 | 1,065,967 | -0.14(-1.07%) |
Feb 19, 2015 | 12.80 | 12.98 | 12.61 | 12.68 | 778,871 | -0.24(-1.85%) |
Feb 18, 2015 | 12.68 | 13.05 | 12.65 | 12.91 | 684,038 | +0.07(+0.55%) |
Feb 17, 2015 | 12.98 | 13.06 | 12.61 | 12.84 | 646,429 | -0.05(-0.35%) |
Feb 13, 2015 | 12.94 | 12.89 | 12.89 | 12.89 | 1,103,025 | +0.14(+1.06%) |
Feb 12, 2015 | 12.95 | 13.14 | 12.63 | 12.75 | 794,118 | -0.01(-0.10%) |
Feb 11, 2015 | 12.69 | 13.01 | 12.51 | 12.77 | 1,042,857 | -0.06(-0.50%) |
Feb 10, 2015 | 12.72 | 12.89 | 12.13 | 12.83 | 1,581,049 | +0.11(+0.86%) |
Feb 09, 2015 | 13.27 | 13.55 | 12.70 | 12.72 | 1,524,205 | -0.51(-3.85%) |
Feb 06, 2015 | 13.11 | 13.32 | 13.02 | 13.23 | 1,314,431 | +0.15(+1.18%) |
Feb 05, 2015 | 12.73 | 13.22 | 12.73 | 13.08 | 1,834,806 | +0.53(+4.27%) |
Feb 04, 2015 | 12.32 | 12.75 | 12.11 | 12.54 | 2,333,447 | -0.06(-0.51%) |
Feb 03, 2015 | 11.83 | 12.71 | 11.83 | 12.60 | 1,960,743 | +0.68(+5.67%) |