Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 12.18 | 12.18 | 11.91 | 12.07 | 394,626 | -0.15(-1.23%) |
Apr 29, 2015 | 11.89 | 12.28 | 11.80 | 12.22 | 730,954 | -0.09(-0.73%) |
Apr 28, 2015 | 12.42 | 12.58 | 12.15 | 12.31 | 353,492 | -0.14(-1.12%) |
Apr 27, 2015 | 12.22 | 12.88 | 12.20 | 12.45 | 604,441 | +0.25(+2.05%) |
Apr 24, 2015 | 12.19 | 12.28 | 12.06 | 12.20 | 375,298 | +0.04(+0.33%) |
Apr 23, 2015 | 12.21 | 12.32 | 12.09 | 12.16 | 290,007 | -0.05(-0.45%) |
Apr 22, 2015 | 12.06 | 12.34 | 12.00 | 12.21 | 338,413 | +0.11(+0.87%) |
Apr 21, 2015 | 12.18 | 12.24 | 12.00 | 12.11 | 418,566 | -0.03(-0.25%) |
Apr 20, 2015 | 12.05 | 12.33 | 11.98 | 12.14 | 500,551 | -0.01(-0.08%) |
Apr 17, 2015 | 12.40 | 12.46 | 11.98 | 12.15 | 947,606 | -0.35(-2.80%) |
Apr 16, 2015 | 12.72 | 12.82 | 12.48 | 12.50 | 788,935 | -0.31(-2.42%) |
Apr 15, 2015 | 12.91 | 13.09 | 12.72 | 12.81 | 452,538 | -0.12(-0.93%) |
Apr 14, 2015 | 13.00 | 13.04 | 12.70 | 12.93 | 398,094 | -0.11(-0.84%) |
Apr 13, 2015 | 13.60 | 13.60 | 12.93 | 13.04 | 608,015 | -0.11(-0.84%) |
Apr 10, 2015 | 13.50 | 13.64 | 13.08 | 13.15 | 528,861 | -0.09(-0.68%) |
Apr 09, 2015 | 12.95 | 13.44 | 12.88 | 13.24 | 1,113,234 | +0.46(+3.60%) |
Apr 08, 2015 | 12.38 | 13.00 | 12.38 | 12.78 | 997,169 | +0.46(+3.73%) |
Apr 07, 2015 | 12.27 | 12.47 | 12.27 | 12.32 | 286,713 | +0.07(+0.57%) |
Apr 06, 2015 | 12.20 | 12.38 | 11.97 | 12.25 | 473,142 | -0.02(-0.16%) |
Apr 02, 2015 | 12.28 | 12.27 | 12.27 | 12.27 | 294,400 | -0.05(-0.41%) |
Apr 01, 2015 | 12.36 | 12.48 | 12.21 | 12.32 | 270,710 | -0.07(-0.56%) |
Mar 31, 2015 | 12.48 | 12.50 | 12.30 | 12.39 | 320,029 | +0.04(+0.32%) |
Mar 30, 2015 | 12.30 | 12.47 | 12.22 | 12.35 | 404,739 | +0.16(+1.31%) |
Mar 27, 2015 | 12.04 | 12.40 | 11.92 | 12.19 | 605,070 | +0.16(+1.33%) |
Mar 26, 2015 | 12.34 | 12.35 | 12.02 | 12.03 | 669,422 | -0.34(-2.75%) |
Mar 25, 2015 | 12.83 | 12.86 | 12.32 | 12.37 | 722,706 | -0.48(-3.74%) |
Mar 24, 2015 | 12.68 | 12.98 | 12.62 | 12.85 | 491,038 | +0.13(+1.02%) |
Mar 23, 2015 | 12.85 | 12.97 | 12.52 | 12.72 | 858,448 | +0.25(+2.00%) |
Mar 20, 2015 | 13.01 | 13.14 | 12.45 | 12.47 | 1,510,806 | -0.55(-4.22%) |
Mar 19, 2015 | 13.39 | 13.39 | 13.00 | 13.02 | 604,634 | -0.31(-2.33%) |
Mar 18, 2015 | 13.52 | 13.68 | 13.02 | 13.33 | 1,097,766 | -0.32(-2.34%) |
Mar 17, 2015 | 14.37 | 14.51 | 13.61 | 13.65 | 1,386,842 | -0.89(-6.12%) |
Mar 16, 2015 | 14.25 | 14.85 | 13.88 | 14.54 | 4,740,857 | +1.31(+9.90%) |
Mar 13, 2015 | 13.40 | 13.43 | 12.93 | 13.23 | 529,734 | -0.15(-1.12%) |
Mar 12, 2015 | 13.56 | 13.69 | 13.30 | 13.38 | 314,056 | -0.17(-1.25%) |
Mar 11, 2015 | 13.57 | 13.71 | 13.39 | 13.55 | 349,652 | -0.07(-0.51%) |
Mar 10, 2015 | 13.50 | 13.85 | 13.35 | 13.62 | 551,011 | +0.29(+2.18%) |
Mar 09, 2015 | 13.45 | 13.63 | 13.23 | 13.33 | 307,580 | -0.07(-0.52%) |
Mar 06, 2015 | 13.82 | 13.98 | 13.31 | 13.40 | 567,041 | -0.29(-2.12%) |
Mar 05, 2015 | 13.54 | 13.96 | 13.50 | 13.69 | 418,067 | +0.26(+1.94%) |
Mar 04, 2015 | 13.52 | 13.54 | 13.28 | 13.43 | 356,531 | -0.11(-0.81%) |
Mar 03, 2015 | 13.56 | 13.65 | 13.25 | 13.54 | 416,433 | -0.07(-0.51%) |
Mar 02, 2015 | 13.90 | 14.12 | 13.54 | 13.61 | 544,040 | -0.23(-1.66%) |
Feb 27, 2015 | 13.91 | 14.21 | 13.64 | 13.84 | 617,581 | +0.01(+0.07%) |
Feb 26, 2015 | 13.30 | 13.95 | 13.18 | 13.83 | 754,474 | +0.62(+4.73%) |
Feb 25, 2015 | 13.11 | 13.35 | 13.03 | 13.21 | 348,943 | +0.05(+0.42%) |
Feb 24, 2015 | 13.35 | 13.55 | 13.07 | 13.15 | 475,939 | -0.13(-1.02%) |
Feb 23, 2015 | 13.52 | 13.60 | 13.21 | 13.29 | 697,864 | -0.33(-2.46%) |
Feb 20, 2015 | 13.72 | 13.80 | 13.33 | 13.62 | 614,906 | +0.12(+0.89%) |
Feb 19, 2015 | 13.24 | 13.76 | 13.10 | 13.50 | 538,533 | +0.14(+1.05%) |
Feb 18, 2015 | 14.02 | 14.09 | 13.25 | 13.36 | 1,048,794 | -0.66(-4.71%) |
Feb 17, 2015 | 14.05 | 14.64 | 13.80 | 14.02 | 3,675,418 | +1.71(+13.89%) |
Feb 13, 2015 | 12.30 | 12.31 | 12.31 | 12.31 | 363,800 | -0.06(-0.49%) |
Feb 12, 2015 | 12.27 | 12.61 | 12.25 | 12.37 | 382,748 | +0.12(+0.98%) |
Feb 11, 2015 | 12.81 | 12.84 | 12.20 | 12.25 | 721,131 | -0.61(-4.74%) |
Feb 10, 2015 | 12.85 | 12.99 | 12.68 | 12.86 | 381,000 | +0.01(+0.08%) |
Feb 09, 2015 | 12.97 | 13.15 | 12.82 | 12.85 | 259,739 | -0.12(-0.93%) |
Feb 06, 2015 | 13.23 | 13.28 | 12.69 | 12.97 | 600,702 | -0.29(-2.19%) |
Feb 05, 2015 | 13.40 | 13.70 | 13.10 | 13.26 | 591,183 | +0.05(+0.38%) |
Feb 04, 2015 | 13.48 | 13.70 | 13.05 | 13.21 | 436,779 | -0.37(-2.72%) |
Feb 03, 2015 | 13.61 | 13.85 | 13.35 | 13.58 | 508,729 | +0.07(+0.52%) |