Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 12.62 | 13.12 | 12.32 | 13.09 | 18,932,860 | +0.93(+7.65%) |
Apr 29, 2015 | 11.70 | 12.20 | 11.55 | 12.16 | 16,092,453 | +0.68(+5.92%) |
Apr 28, 2015 | 11.69 | 11.80 | 11.20 | 11.48 | 11,353,722 | +0.02(+0.17%) |
Apr 27, 2015 | 11.20 | 11.80 | 11.15 | 11.46 | 9,953,920 | +0.07(+0.61%) |
Apr 24, 2015 | 11.68 | 11.68 | 11.27 | 11.39 | 7,825,380 | -0.26(-2.23%) |
Apr 23, 2015 | 11.60 | 11.91 | 11.58 | 11.65 | 10,304,871 | +0.32(+2.82%) |
Apr 22, 2015 | 11.20 | 11.59 | 11.03 | 11.33 | 11,253,926 | +0.28(+2.53%) |
Apr 21, 2015 | 11.74 | 11.76 | 10.93 | 11.05 | 12,109,426 | -0.62(-5.31%) |
Apr 20, 2015 | 11.97 | 12.24 | 11.61 | 11.67 | 11,611,557 | -0.33(-2.75%) |
Apr 17, 2015 | 12.08 | 12.39 | 11.91 | 12.00 | 11,740,728 | -0.26(-2.12%) |
Apr 16, 2015 | 12.44 | 12.67 | 12.03 | 12.26 | 15,531,791 | -0.33(-2.62%) |
Apr 15, 2015 | 11.87 | 12.70 | 11.82 | 12.59 | 22,402,024 | +0.97(+8.35%) |
Apr 14, 2015 | 11.02 | 11.72 | 10.97 | 11.62 | 16,379,702 | +0.82(+7.59%) |
Apr 13, 2015 | 10.80 | 10.98 | 10.63 | 10.80 | 6,581,114 | +0.03(+0.28%) |
Apr 10, 2015 | 10.97 | 11.04 | 10.62 | 10.77 | 9,572,617 | +0.05(+0.47%) |
Apr 09, 2015 | 10.18 | 10.78 | 10.17 | 10.72 | 9,425,027 | +0.46(+4.48%) |
Apr 08, 2015 | 10.61 | 10.69 | 10.19 | 10.26 | 9,210,562 | -0.34(-3.21%) |
Apr 07, 2015 | 10.43 | 10.98 | 10.29 | 10.60 | 17,862,260 | +0.28(+2.71%) |
Apr 06, 2015 | 9.740 | 10.43 | 9.730 | 10.32 | 15,549,421 | +0.66(+6.83%) |
Apr 02, 2015 | 9.330 | 9.660 | 9.660 | 9.660 | 9,297,800 | +0.31(+3.32%) |
Apr 01, 2015 | 9.370 | 9.589 | 9.300 | 9.350 | 8,277,225 | +0.00(+0.00%) |
Mar 31, 2015 | 9.390 | 9.470 | 9.250 | 9.350 | 11,006,108 | -0.30(-3.11%) |
Mar 30, 2015 | 9.730 | 9.780 | 9.410 | 9.650 | 10,286,567 | +0.01(+0.10%) |
Mar 27, 2015 | 9.820 | 9.860 | 9.565 | 9.640 | 8,059,319 | -0.42(-4.17%) |
Mar 26, 2015 | 10.27 | 10.42 | 9.935 | 10.06 | 9,248,026 | +0.00(+0.00%) |
Mar 25, 2015 | 9.780 | 10.18 | 9.740 | 10.06 | 8,912,373 | +0.37(+3.82%) |
Mar 24, 2015 | 9.930 | 9.990 | 9.615 | 9.690 | 8,122,942 | -0.17(-1.72%) |
Mar 23, 2015 | 10.10 | 10.26 | 9.790 | 9.860 | 11,648,208 | +0.03(+0.31%) |
Mar 20, 2015 | 9.560 | 9.950 | 9.540 | 9.830 | 11,820,202 | +0.46(+4.91%) |
Mar 19, 2015 | 9.400 | 9.570 | 9.215 | 9.370 | 11,730,047 | -0.27(-2.80%) |
Mar 18, 2015 | 9.030 | 9.740 | 8.930 | 9.640 | 13,664,244 | +0.67(+7.47%) |
Mar 17, 2015 | 9.150 | 9.220 | 8.870 | 8.970 | 9,697,351 | -0.18(-1.97%) |
Mar 16, 2015 | 8.950 | 9.190 | 8.580 | 9.150 | 17,294,180 | +0.03(+0.33%) |
Mar 13, 2015 | 9.500 | 9.510 | 9.000 | 9.120 | 15,041,714 | -0.56(-5.79%) |
Mar 12, 2015 | 9.920 | 9.940 | 9.600 | 9.680 | 7,852,010 | -0.02(-0.21%) |
Mar 11, 2015 | 9.630 | 9.800 | 9.370 | 9.700 | 12,342,694 | +0.04(+0.41%) |
Mar 10, 2015 | 9.920 | 10.05 | 9.660 | 9.660 | 13,052,222 | -0.48(-4.73%) |
Mar 09, 2015 | 10.42 | 10.47 | 10.08 | 10.14 | 11,726,688 | -0.41(-3.89%) |
Mar 06, 2015 | 10.89 | 11.00 | 10.43 | 10.55 | 10,230,198 | -0.39(-3.56%) |
Mar 05, 2015 | 10.83 | 10.97 | 10.70 | 10.94 | 6,524,693 | +0.14(+1.30%) |
Mar 04, 2015 | 10.90 | 10.99 | 10.55 | 10.80 | 13,163,530 | -0.31(-2.79%) |
Mar 03, 2015 | 11.20 | 11.35 | 11.11 | 11.11 | 7,607,432 | +0.12(+1.09%) |
Mar 02, 2015 | 11.53 | 11.30 | 10.86 | 10.99 | 16,159,959 | -0.54(-4.68%) |
Feb 27, 2015 | 11.38 | 11.74 | 11.34 | 11.53 | 9,442,939 | +0.07(+0.61%) |
Feb 26, 2015 | 11.99 | 12.09 | 11.38 | 11.46 | 11,794,297 | -0.29(-2.47%) |
Feb 25, 2015 | 11.68 | 11.83 | 11.51 | 11.75 | 10,480,895 | +0.16(+1.38%) |
Feb 24, 2015 | 11.82 | 11.97 | 11.50 | 11.59 | 14,480,392 | -0.36(-3.01%) |
Feb 23, 2015 | 11.97 | 12.22 | 11.81 | 11.95 | 11,662,379 | -0.39(-3.16%) |
Feb 20, 2015 | 12.55 | 12.65 | 12.19 | 12.34 | 10,011,726 | -0.19(-1.52%) |
Feb 19, 2015 | 12.11 | 12.66 | 12.05 | 12.53 | 11,179,224 | -0.10(-0.79%) |
Feb 18, 2015 | 12.53 | 12.90 | 12.41 | 12.63 | 9,463,288 | -0.02(-0.16%) |
Feb 17, 2015 | 12.51 | 12.67 | 12.19 | 12.65 | 13,419,516 | +0.33(+2.68%) |
Feb 13, 2015 | 12.25 | 12.32 | 12.32 | 12.32 | 31,958,400 | -0.70(-5.38%) |
Feb 12, 2015 | 13.16 | 13.55 | 12.92 | 13.02 | 13,871,521 | +0.00(+0.00%) |
Feb 11, 2015 | 12.76 | 13.13 | 12.40 | 13.02 | 20,340,136 | -0.46(-3.41%) |
Feb 10, 2015 | 13.80 | 13.97 | 13.24 | 13.48 | 23,845,664 | -0.86(-6.00%) |
Feb 09, 2015 | 13.38 | 14.49 | 13.37 | 14.34 | 22,216,092 | +1.08(+8.14%) |
Feb 06, 2015 | 12.80 | 13.59 | 12.80 | 13.26 | 17,993,144 | +0.50(+3.92%) |
Feb 05, 2015 | 12.52 | 12.79 | 12.33 | 12.76 | 13,459,734 | +0.60(+4.93%) |
Feb 04, 2015 | 12.03 | 12.68 | 12.00 | 12.16 | 19,368,456 | -0.65(-5.07%) |
Feb 03, 2015 | 12.32 | 13.20 | 12.26 | 12.81 | 27,762,144 | +0.98(+8.28%) |