Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 11.65 | 11.86 | 11.31 | 11.53 | 6,683,122 | -0.70(-5.69%) |
Apr 29, 2015 | 12.11 | 12.32 | 12.05 | 12.22 | 3,685,136 | +0.05(+0.41%) |
Apr 28, 2015 | 12.22 | 12.32 | 12.04 | 12.17 | 3,193,819 | -0.10(-0.81%) |
Apr 27, 2015 | 12.36 | 12.46 | 12.20 | 12.27 | 2,382,973 | -0.08(-0.65%) |
Apr 24, 2015 | 12.50 | 12.54 | 12.29 | 12.35 | 2,592,223 | -0.18(-1.44%) |
Apr 23, 2015 | 12.52 | 12.64 | 12.38 | 12.53 | 2,784,540 | -0.06(-0.48%) |
Apr 22, 2015 | 12.45 | 12.61 | 12.18 | 12.59 | 2,652,196 | +0.14(+1.12%) |
Apr 21, 2015 | 12.50 | 12.54 | 12.38 | 12.45 | 2,053,763 | -0.01(-0.08%) |
Apr 20, 2015 | 12.36 | 12.52 | 12.32 | 12.46 | 2,004,383 | +0.11(+0.89%) |
Apr 17, 2015 | 12.48 | 12.55 | 12.20 | 12.35 | 2,675,682 | -0.26(-2.06%) |
Apr 16, 2015 | 12.67 | 12.72 | 12.59 | 12.61 | 1,898,074 | -0.15(-1.14%) |
Apr 15, 2015 | 12.64 | 12.79 | 12.60 | 12.76 | 3,105,671 | +0.21(+1.63%) |
Apr 14, 2015 | 12.58 | 12.61 | 12.42 | 12.55 | 3,951,322 | -0.06(-0.48%) |
Apr 13, 2015 | 12.83 | 12.83 | 12.59 | 12.61 | 2,402,060 | -0.23(-1.79%) |
Apr 10, 2015 | 12.71 | 12.84 | 12.66 | 12.84 | 1,940,593 | +0.06(+0.51%) |
Apr 09, 2015 | 12.72 | 12.86 | 12.65 | 12.78 | 2,441,585 | -0.01(-0.12%) |
Apr 08, 2015 | 12.60 | 12.79 | 12.55 | 12.79 | 3,188,288 | +0.22(+1.79%) |
Apr 07, 2015 | 12.60 | 12.74 | 12.53 | 12.56 | 2,550,268 | -0.03(-0.20%) |
Apr 06, 2015 | 12.40 | 12.63 | 12.40 | 12.59 | 2,723,135 | +0.07(+0.56%) |
Apr 02, 2015 | 12.60 | 12.52 | 12.52 | 12.52 | 3,543,800 | -0.05(-0.40%) |
Apr 01, 2015 | 12.61 | 12.63 | 12.44 | 12.57 | 4,864,423 | -0.11(-0.83%) |
Mar 31, 2015 | 12.63 | 12.78 | 12.60 | 12.68 | 6,397,487 | +0.03(+0.20%) |
Mar 30, 2015 | 12.42 | 12.74 | 12.40 | 12.65 | 4,233,587 | +0.27(+2.18%) |
Mar 27, 2015 | 12.25 | 12.45 | 12.25 | 12.38 | 2,939,214 | +0.04(+0.32%) |
Mar 26, 2015 | 12.18 | 12.41 | 12.12 | 12.34 | 5,464,017 | +0.13(+1.06%) |
Mar 25, 2015 | 12.46 | 12.61 | 12.21 | 12.21 | 7,488,655 | -0.24(-1.93%) |
Mar 24, 2015 | 12.34 | 12.50 | 12.31 | 12.45 | 4,287,410 | +0.09(+0.73%) |
Mar 23, 2015 | 12.39 | 12.40 | 12.22 | 12.36 | 2,692,290 | +0.08(+0.65%) |
Mar 20, 2015 | 12.25 | 12.35 | 12.25 | 12.28 | 3,328,910 | +0.16(+1.32%) |
Mar 19, 2015 | 12.06 | 12.22 | 12.03 | 12.12 | 4,422,347 | +0.04(+0.33%) |
Mar 18, 2015 | 11.95 | 12.24 | 11.91 | 12.08 | 4,936,727 | +0.13(+1.09%) |
Mar 17, 2015 | 11.82 | 11.99 | 11.80 | 11.95 | 3,957,808 | +0.05(+0.42%) |
Mar 16, 2015 | 11.73 | 11.93 | 11.69 | 11.90 | 3,435,076 | +0.21(+1.80%) |
Mar 13, 2015 | 11.67 | 11.79 | 11.57 | 11.69 | 2,938,813 | +0.14(+1.21%) |
Mar 12, 2015 | 11.41 | 11.59 | 11.41 | 11.55 | 1,765,417 | +0.07(+0.61%) |
Mar 11, 2015 | 11.41 | 11.55 | 11.34 | 11.48 | 2,338,110 | +0.07(+0.61%) |
Mar 10, 2015 | 11.53 | 11.65 | 11.36 | 11.41 | 3,274,505 | -0.24(-2.06%) |
Mar 09, 2015 | 11.76 | 11.82 | 11.62 | 11.65 | 3,565,721 | -0.11(-0.94%) |
Mar 06, 2015 | 11.93 | 11.94 | 11.70 | 11.76 | 3,471,208 | -0.20(-1.67%) |
Mar 05, 2015 | 11.96 | 12.03 | 11.90 | 11.96 | 3,121,954 | +0.02(+0.13%) |
Mar 04, 2015 | 11.92 | 11.92 | 11.80 | 11.95 | 6,790,260 | +0.03(+0.21%) |
Mar 03, 2015 | 12.19 | 12.21 | 11.89 | 11.92 | 6,133,477 | -0.31(-2.53%) |
Mar 02, 2015 | 12.15 | 12.36 | 12.15 | 12.23 | 4,081,646 | +0.05(+0.41%) |
Feb 27, 2015 | 12.29 | 12.35 | 12.12 | 12.18 | 7,612,542 | -0.10(-0.81%) |
Feb 26, 2015 | 12.30 | 12.48 | 12.25 | 12.28 | 4,554,119 | -0.01(-0.08%) |
Feb 25, 2015 | 12.39 | 12.44 | 12.25 | 12.29 | 2,589,488 | -0.11(-0.89%) |
Feb 24, 2015 | 12.23 | 12.44 | 12.22 | 12.40 | 4,604,049 | +0.19(+1.56%) |
Feb 23, 2015 | 12.25 | 12.26 | 12.06 | 12.21 | 2,483,995 | -0.02(-0.16%) |
Feb 20, 2015 | 12.07 | 12.23 | 12.00 | 12.23 | 2,781,402 | +0.16(+1.33%) |
Feb 19, 2015 | 12.04 | 12.21 | 11.97 | 12.07 | 3,083,800 | +0.04(+0.33%) |
Feb 18, 2015 | 12.20 | 12.25 | 11.98 | 12.03 | 5,717,171 | -0.12(-0.99%) |
Feb 17, 2015 | 12.05 | 12.25 | 12.00 | 12.15 | 4,155,638 | +0.11(+0.87%) |
Feb 13, 2015 | 12.15 | 12.04 | 12.04 | 12.04 | 5,749,800 | -0.10(-0.78%) |
Feb 12, 2015 | 12.00 | 12.16 | 11.94 | 12.14 | 4,229,537 | +0.21(+1.80%) |
Feb 11, 2015 | 11.81 | 11.95 | 11.76 | 11.93 | 3,953,572 | +0.07(+0.55%) |
Feb 10, 2015 | 11.74 | 11.90 | 11.60 | 11.86 | 3,165,571 | +0.23(+1.98%) |
Feb 09, 2015 | 11.70 | 11.85 | 11.61 | 11.63 | 3,276,512 | -0.11(-0.94%) |
Feb 06, 2015 | 11.89 | 11.91 | 11.69 | 11.74 | 3,705,737 | -0.14(-1.18%) |
Feb 05, 2015 | 11.70 | 11.94 | 11.66 | 11.88 | 3,934,229 | +0.26(+2.24%) |
Feb 04, 2015 | 11.68 | 11.85 | 11.55 | 11.62 | 4,586,635 | -0.06(-0.51%) |
Feb 03, 2015 | 11.30 | 11.71 | 11.27 | 11.68 | 6,330,018 | +0.48(+4.29%) |