Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 12.81 | 12.96 | 12.31 | 12.57 | 806,204 | -0.28(-2.18%) |
Apr 29, 2015 | 13.11 | 13.26 | 12.76 | 12.85 | 418,954 | -0.36(-2.73%) |
Apr 28, 2015 | 13.05 | 13.32 | 12.81 | 13.21 | 636,456 | +0.21(+1.62%) |
Apr 27, 2015 | 13.54 | 13.60 | 12.85 | 13.00 | 668,330 | -0.47(-3.49%) |
Apr 24, 2015 | 13.94 | 13.95 | 13.32 | 13.47 | 488,149 | -0.43(-3.09%) |
Apr 23, 2015 | 13.34 | 13.98 | 13.34 | 13.90 | 617,391 | +0.52(+3.89%) |
Apr 22, 2015 | 13.38 | 13.51 | 13.10 | 13.38 | 302,377 | +0.03(+0.22%) |
Apr 21, 2015 | 13.35 | 13.60 | 13.31 | 13.35 | 231,675 | +0.04(+0.30%) |
Apr 20, 2015 | 13.70 | 13.72 | 13.14 | 13.31 | 495,759 | -0.34(-2.49%) |
Apr 17, 2015 | 13.93 | 14.00 | 13.40 | 13.65 | 620,148 | -0.34(-2.43%) |
Apr 16, 2015 | 13.60 | 14.17 | 13.31 | 13.99 | 708,881 | +0.34(+2.49%) |
Apr 15, 2015 | 13.60 | 13.96 | 13.49 | 13.65 | 897,907 | +0.63(+4.84%) |
Apr 14, 2015 | 13.34 | 13.45 | 12.96 | 13.02 | 494,344 | -0.33(-2.47%) |
Apr 13, 2015 | 13.24 | 13.56 | 13.22 | 13.35 | 232,275 | +0.12(+0.91%) |
Apr 10, 2015 | 13.26 | 13.38 | 13.10 | 13.23 | 337,016 | +0.01(+0.08%) |
Apr 09, 2015 | 12.96 | 13.24 | 12.76 | 13.22 | 274,577 | +0.31(+2.40%) |
Apr 08, 2015 | 13.22 | 13.29 | 12.71 | 12.91 | 565,882 | -0.36(-2.71%) |
Apr 07, 2015 | 13.30 | 13.34 | 12.94 | 13.27 | 539,820 | +0.32(+2.47%) |
Apr 06, 2015 | 13.27 | 13.52 | 12.89 | 12.95 | 369,740 | -0.41(-3.07%) |
Apr 02, 2015 | 13.01 | 13.36 | 13.36 | 13.36 | 559,500 | +0.29(+2.22%) |
Apr 01, 2015 | 13.21 | 13.48 | 12.70 | 13.07 | 664,597 | -0.12(-0.91%) |
Mar 31, 2015 | 13.10 | 13.56 | 13.07 | 13.19 | 604,434 | -0.03(-0.23%) |
Mar 30, 2015 | 13.21 | 13.31 | 12.65 | 13.22 | 1,155,851 | +0.13(+0.99%) |
Mar 27, 2015 | 12.55 | 13.21 | 12.44 | 13.09 | 1,035,810 | +0.86(+7.03%) |
Mar 26, 2015 | 11.88 | 12.82 | 11.88 | 12.23 | 1,057,751 | +0.36(+3.03%) |
Mar 25, 2015 | 12.35 | 12.54 | 11.71 | 11.87 | 843,701 | -0.38(-3.10%) |
Mar 24, 2015 | 12.67 | 12.84 | 12.21 | 12.25 | 919,852 | -0.35(-2.78%) |
Mar 23, 2015 | 12.87 | 12.87 | 12.09 | 12.60 | 900,588 | +0.12(+0.96%) |
Mar 20, 2015 | 12.94 | 13.00 | 12.17 | 12.48 | 1,282,334 | -0.39(-3.03%) |
Mar 19, 2015 | 12.68 | 13.00 | 12.65 | 12.87 | 660,056 | +0.20(+1.58%) |
Mar 18, 2015 | 13.10 | 13.26 | 12.63 | 12.67 | 955,917 | -0.58(-4.38%) |
Mar 17, 2015 | 12.97 | 13.26 | 12.97 | 13.25 | 946,477 | +0.16(+1.22%) |
Mar 16, 2015 | 13.11 | 13.59 | 13.00 | 13.09 | 684,814 | -0.16(-1.21%) |
Mar 13, 2015 | 13.18 | 13.40 | 13.00 | 13.25 | 529,416 | -0.02(-0.15%) |
Mar 12, 2015 | 12.80 | 13.30 | 12.61 | 13.27 | 1,075,542 | +0.76(+6.08%) |
Mar 11, 2015 | 13.16 | 13.41 | 12.38 | 12.51 | 1,242,963 | -0.59(-4.50%) |
Mar 10, 2015 | 14.04 | 14.14 | 12.77 | 13.10 | 1,160,238 | -1.08(-7.62%) |
Mar 09, 2015 | 15.23 | 15.23 | 13.85 | 14.18 | 828,100 | -0.92(-6.09%) |
Mar 06, 2015 | 14.30 | 15.25 | 14.27 | 15.10 | 1,283,786 | +0.77(+5.37%) |
Mar 05, 2015 | 13.74 | 14.50 | 13.68 | 14.33 | 743,937 | +0.72(+5.29%) |
Mar 04, 2015 | 13.32 | 13.88 | 13.29 | 13.61 | 535,713 | +0.24(+1.80%) |
Mar 03, 2015 | 13.77 | 13.88 | 13.31 | 13.37 | 414,602 | -0.44(-3.19%) |
Mar 02, 2015 | 13.86 | 14.02 | 13.48 | 13.81 | 514,834 | +0.03(+0.22%) |
Feb 27, 2015 | 13.64 | 13.85 | 13.42 | 13.78 | 401,401 | +0.17(+1.25%) |
Feb 26, 2015 | 13.59 | 13.86 | 13.30 | 13.61 | 474,748 | -0.26(-1.87%) |
Feb 25, 2015 | 13.91 | 14.00 | 13.70 | 13.87 | 380,209 | +0.10(+0.73%) |
Feb 24, 2015 | 13.78 | 14.19 | 13.56 | 13.77 | 726,235 | +0.26(+1.92%) |
Feb 23, 2015 | 13.31 | 13.70 | 13.17 | 13.51 | 607,252 | +0.21(+1.58%) |
Feb 20, 2015 | 13.14 | 13.40 | 13.14 | 13.30 | 729,216 | -0.28(-2.06%) |
Feb 19, 2015 | 13.76 | 14.03 | 12.87 | 13.58 | 1,283,162 | -0.48(-3.45%) |
Feb 18, 2015 | 15.20 | 15.20 | 13.26 | 14.06 | 2,638,338 | +0.14(+1.04%) |
Feb 17, 2015 | 15.00 | 15.00 | 13.67 | 13.92 | 1,089,175 | -1.23(-8.12%) |
Feb 13, 2015 | 14.93 | 15.15 | 15.15 | 15.15 | 582,400 | +0.37(+2.50%) |
Feb 12, 2015 | 14.91 | 15.05 | 14.61 | 14.78 | 613,996 | -0.01(-0.07%) |
Feb 11, 2015 | 14.38 | 14.94 | 14.33 | 14.79 | 688,999 | +0.33(+2.28%) |
Feb 10, 2015 | 14.68 | 14.68 | 14.11 | 14.46 | 502,693 | -0.01(-0.07%) |
Feb 09, 2015 | 13.85 | 14.78 | 13.64 | 14.47 | 852,454 | +0.61(+4.40%) |
Feb 06, 2015 | 13.58 | 13.98 | 13.40 | 13.86 | 444,372 | +0.28(+2.06%) |
Feb 05, 2015 | 13.46 | 13.65 | 13.23 | 13.58 | 383,160 | +0.28(+2.11%) |
Feb 04, 2015 | 13.50 | 13.73 | 13.10 | 13.30 | 539,314 | -0.36(-2.64%) |
Feb 03, 2015 | 13.23 | 14.08 | 13.17 | 13.66 | 977,801 | +0.49(+3.72%) |