Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 14.73 | 14.75 | 13.75 | 14.28 | 614,924 | -0.73(-4.86%) |
Apr 29, 2015 | 14.94 | 15.47 | 14.79 | 15.01 | 194,942 | -0.09(-0.60%) |
Apr 28, 2015 | 14.81 | 15.15 | 14.64 | 15.10 | 146,989 | +0.23(+1.55%) |
Apr 27, 2015 | 14.82 | 15.25 | 14.78 | 14.87 | 163,106 | +0.02(+0.13%) |
Apr 24, 2015 | 14.96 | 15.09 | 14.58 | 14.85 | 122,595 | -0.15(-1.00%) |
Apr 23, 2015 | 14.58 | 15.03 | 14.42 | 15.00 | 115,399 | +0.40(+2.74%) |
Apr 22, 2015 | 14.94 | 14.97 | 14.26 | 14.60 | 157,480 | -0.37(-2.47%) |
Apr 21, 2015 | 14.88 | 14.97 | 14.72 | 14.97 | 197,026 | +0.21(+1.42%) |
Apr 20, 2015 | 14.80 | 15.04 | 14.60 | 14.76 | 219,142 | +0.00(+0.00%) |
Apr 17, 2015 | 14.64 | 15.25 | 14.41 | 14.76 | 557,013 | +0.23(+1.58%) |
Apr 16, 2015 | 13.63 | 14.73 | 13.63 | 14.53 | 299,367 | +0.92(+6.76%) |
Apr 15, 2015 | 13.05 | 13.85 | 13.05 | 13.61 | 220,610 | +0.59(+4.53%) |
Apr 14, 2015 | 13.24 | 13.46 | 12.79 | 13.02 | 529,620 | -0.17(-1.29%) |
Apr 13, 2015 | 13.45 | 13.45 | 13.15 | 13.19 | 104,973 | -0.26(-1.93%) |
Apr 10, 2015 | 13.75 | 13.75 | 13.26 | 13.45 | 204,200 | -0.25(-1.82%) |
Apr 09, 2015 | 13.30 | 13.72 | 13.30 | 13.70 | 300,749 | +0.42(+3.16%) |
Apr 08, 2015 | 13.24 | 13.55 | 13.20 | 13.28 | 118,183 | +0.09(+0.68%) |
Apr 07, 2015 | 13.70 | 13.87 | 13.15 | 13.19 | 180,620 | -0.50(-3.65%) |
Apr 06, 2015 | 13.46 | 13.79 | 13.00 | 13.69 | 140,413 | +0.23(+1.71%) |
Apr 02, 2015 | 13.40 | 13.46 | 13.46 | 13.46 | 178,700 | +0.03(+0.22%) |
Apr 01, 2015 | 13.83 | 13.89 | 13.16 | 13.43 | 192,794 | -0.45(-3.24%) |
Mar 31, 2015 | 13.85 | 13.99 | 13.67 | 13.88 | 184,547 | -0.01(-0.07%) |
Mar 30, 2015 | 13.30 | 14.05 | 13.27 | 13.89 | 183,141 | +0.70(+5.31%) |
Mar 27, 2015 | 13.27 | 13.38 | 12.86 | 13.19 | 133,521 | -0.13(-0.98%) |
Mar 26, 2015 | 13.71 | 13.72 | 13.13 | 13.32 | 241,972 | -0.39(-2.84%) |
Mar 25, 2015 | 14.10 | 14.16 | 13.69 | 13.71 | 146,866 | -0.37(-2.63%) |
Mar 24, 2015 | 14.00 | 14.22 | 13.90 | 14.08 | 148,956 | +0.13(+0.93%) |
Mar 23, 2015 | 13.85 | 14.46 | 13.77 | 13.95 | 232,155 | +0.15(+1.09%) |
Mar 20, 2015 | 13.89 | 14.01 | 13.60 | 13.80 | 244,361 | +0.02(+0.15%) |
Mar 19, 2015 | 13.25 | 13.93 | 13.14 | 13.78 | 239,796 | +0.51(+3.84%) |
Mar 18, 2015 | 12.76 | 13.40 | 12.67 | 13.27 | 226,081 | +0.42(+3.27%) |
Mar 17, 2015 | 12.69 | 13.00 | 12.50 | 12.85 | 140,701 | +0.12(+0.94%) |
Mar 16, 2015 | 13.01 | 13.09 | 12.50 | 12.73 | 238,943 | -0.25(-1.93%) |
Mar 13, 2015 | 12.93 | 13.13 | 12.56 | 12.98 | 293,629 | +0.03(+0.23%) |
Mar 12, 2015 | 12.39 | 12.98 | 12.33 | 12.95 | 238,053 | +0.61(+4.94%) |
Mar 11, 2015 | 12.08 | 12.43 | 11.90 | 12.34 | 169,712 | +0.22(+1.82%) |
Mar 10, 2015 | 11.91 | 12.28 | 11.90 | 12.12 | 140,677 | +0.12(+1.00%) |
Mar 09, 2015 | 12.48 | 12.48 | 11.87 | 12.00 | 198,124 | -0.41(-3.30%) |
Mar 06, 2015 | 12.72 | 12.97 | 12.39 | 12.41 | 266,717 | -0.33(-2.59%) |
Mar 05, 2015 | 12.96 | 13.10 | 12.67 | 12.74 | 260,540 | -0.14(-1.09%) |
Mar 04, 2015 | 12.99 | 13.02 | 12.53 | 12.88 | 301,088 | -0.14(-1.08%) |
Mar 03, 2015 | 13.18 | 13.30 | 12.98 | 13.02 | 490,413 | -0.25(-1.88%) |
Mar 02, 2015 | 12.50 | 13.35 | 12.46 | 13.27 | 665,576 | +0.79(+6.33%) |
Feb 27, 2015 | 11.70 | 12.66 | 11.55 | 12.48 | 457,613 | +0.66(+5.58%) |
Feb 26, 2015 | 10.65 | 12.30 | 10.60 | 11.82 | 1,558,244 | +1.31(+12.46%) |
Feb 25, 2015 | 10.40 | 10.81 | 9.980 | 10.51 | 316,599 | +0.16(+1.55%) |
Feb 24, 2015 | 10.03 | 10.56 | 9.830 | 10.35 | 304,002 | +0.29(+2.88%) |
Feb 23, 2015 | 10.21 | 10.23 | 9.970 | 10.06 | 216,182 | -0.16(-1.57%) |
Feb 20, 2015 | 10.22 | 10.30 | 10.11 | 10.22 | 93,711 | +0.01(+0.10%) |
Feb 19, 2015 | 10.12 | 10.29 | 10.05 | 10.21 | 153,149 | +0.04(+0.39%) |
Feb 18, 2015 | 10.23 | 10.31 | 10.11 | 10.17 | 107,238 | -0.08(-0.78%) |
Feb 17, 2015 | 10.15 | 10.38 | 10.08 | 10.25 | 215,888 | +0.10(+0.99%) |
Feb 13, 2015 | 10.17 | 10.15 | 10.15 | 10.15 | 143,800 | -0.05(-0.49%) |
Feb 12, 2015 | 10.27 | 10.78 | 10.10 | 10.20 | 310,569 | -0.01(-0.10%) |
Feb 11, 2015 | 10.15 | 10.36 | 9.970 | 10.21 | 162,936 | +0.01(+0.10%) |
Feb 10, 2015 | 9.880 | 10.29 | 9.640 | 10.20 | 167,107 | +0.35(+3.55%) |
Feb 09, 2015 | 9.530 | 9.890 | 9.430 | 9.850 | 90,616 | +0.25(+2.60%) |
Feb 06, 2015 | 9.420 | 9.710 | 9.360 | 9.600 | 111,781 | +0.23(+2.45%) |
Feb 05, 2015 | 9.240 | 9.480 | 9.099 | 9.370 | 110,266 | +0.22(+2.40%) |
Feb 04, 2015 | 9.030 | 9.300 | 8.780 | 9.150 | 161,373 | +0.13(+1.44%) |
Feb 03, 2015 | 8.760 | 9.160 | 8.760 | 9.020 | 206,694 | +0.31(+3.56%) |