Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 15.57 | 16.12 | 15.06 | 15.80 | 4,492,606 | +0.37(+2.40%) |
Apr 29, 2015 | 14.46 | 15.47 | 14.36 | 15.43 | 3,980,969 | +0.90(+6.19%) |
Apr 28, 2015 | 14.61 | 14.78 | 14.22 | 14.53 | 3,320,364 | -0.08(-0.55%) |
Apr 27, 2015 | 14.86 | 14.95 | 14.56 | 14.61 | 2,333,880 | -0.11(-0.75%) |
Apr 24, 2015 | 14.89 | 15.11 | 14.28 | 14.72 | 2,697,517 | -0.32(-2.13%) |
Apr 23, 2015 | 14.66 | 15.41 | 14.58 | 15.04 | 4,485,351 | +0.58(+4.01%) |
Apr 22, 2015 | 14.34 | 14.52 | 14.07 | 14.46 | 3,338,300 | +0.20(+1.40%) |
Apr 21, 2015 | 14.99 | 15.14 | 14.11 | 14.26 | 4,791,590 | -0.64(-4.30%) |
Apr 20, 2015 | 14.51 | 15.18 | 14.51 | 14.90 | 3,693,618 | +0.11(+0.74%) |
Apr 17, 2015 | 15.13 | 15.21 | 14.27 | 14.79 | 5,232,826 | -0.55(-3.59%) |
Apr 16, 2015 | 15.00 | 15.64 | 14.81 | 15.34 | 5,737,810 | +0.15(+0.99%) |
Apr 15, 2015 | 14.37 | 15.27 | 14.21 | 15.19 | 5,028,481 | +0.98(+6.90%) |
Apr 14, 2015 | 14.38 | 14.38 | 14.00 | 14.21 | 3,830,367 | +0.13(+0.92%) |
Apr 13, 2015 | 14.90 | 14.94 | 13.78 | 14.08 | 4,053,001 | -0.35(-2.43%) |
Apr 10, 2015 | 14.80 | 14.99 | 14.23 | 14.43 | 4,208,470 | -0.35(-2.37%) |
Apr 09, 2015 | 14.58 | 14.95 | 14.38 | 14.78 | 3,711,412 | +0.41(+2.85%) |
Apr 08, 2015 | 15.59 | 15.88 | 14.27 | 14.37 | 6,186,176 | -1.22(-7.83%) |
Apr 07, 2015 | 15.18 | 15.99 | 15.15 | 15.59 | 6,701,829 | +0.03(+0.19%) |
Apr 06, 2015 | 14.47 | 15.56 | 14.47 | 15.56 | 5,426,969 | +1.26(+8.81%) |
Apr 02, 2015 | 13.77 | 14.30 | 14.30 | 14.30 | 6,640,900 | +0.90(+6.72%) |
Apr 01, 2015 | 13.17 | 13.81 | 13.15 | 13.40 | 3,534,567 | +0.36(+2.76%) |
Mar 31, 2015 | 12.94 | 13.48 | 12.87 | 13.04 | 3,694,479 | -0.17(-1.29%) |
Mar 30, 2015 | 13.19 | 13.32 | 12.68 | 13.21 | 4,817,277 | +0.46(+3.61%) |
Mar 27, 2015 | 12.68 | 12.86 | 12.41 | 12.75 | 3,979,129 | -0.13(-1.01%) |
Mar 26, 2015 | 12.94 | 13.51 | 12.63 | 12.88 | 5,087,047 | +0.21(+1.66%) |
Mar 25, 2015 | 12.18 | 12.80 | 11.91 | 12.67 | 3,931,030 | +0.67(+5.58%) |
Mar 24, 2015 | 11.66 | 12.09 | 11.32 | 12.00 | 3,817,989 | +0.30(+2.56%) |
Mar 23, 2015 | 11.94 | 12.36 | 11.67 | 11.70 | 4,105,634 | -0.28(-2.34%) |
Mar 20, 2015 | 11.96 | 12.19 | 11.71 | 11.98 | 4,518,532 | +0.21(+1.78%) |
Mar 19, 2015 | 11.51 | 11.84 | 11.29 | 11.77 | 3,799,613 | -0.27(-2.24%) |
Mar 18, 2015 | 10.85 | 12.20 | 10.74 | 12.04 | 4,186,318 | +1.02(+9.26%) |
Mar 17, 2015 | 11.11 | 11.41 | 10.96 | 11.02 | 6,221,372 | -0.16(-1.43%) |
Mar 16, 2015 | 11.00 | 11.21 | 10.61 | 11.18 | 5,141,156 | +0.00(+0.00%) |
Mar 13, 2015 | 10.80 | 11.23 | 10.30 | 11.18 | 8,794,317 | +0.11(+0.99%) |
Mar 12, 2015 | 11.52 | 11.66 | 11.02 | 11.07 | 6,008,521 | -0.43(-3.74%) |
Mar 11, 2015 | 11.35 | 11.67 | 11.13 | 11.50 | 6,319,879 | +0.27(+2.40%) |
Mar 10, 2015 | 11.49 | 11.79 | 11.13 | 11.23 | 4,330,174 | -0.41(-3.52%) |
Mar 09, 2015 | 11.70 | 12.02 | 11.48 | 11.64 | 3,772,434 | +0.01(+0.09%) |
Mar 06, 2015 | 11.51 | 11.75 | 11.37 | 11.63 | 4,528,486 | -0.04(-0.34%) |
Mar 05, 2015 | 11.79 | 11.80 | 11.36 | 11.67 | 6,479,281 | -0.15(-1.27%) |
Mar 04, 2015 | 11.87 | 11.98 | 11.48 | 11.82 | 7,976,069 | -0.02(-0.17%) |
Mar 03, 2015 | 11.12 | 11.95 | 11.12 | 11.84 | 10,271,660 | +0.62(+5.53%) |
Mar 02, 2015 | 11.25 | 11.47 | 11.02 | 11.22 | 25,560,068 | -0.71(-5.95%) |
Feb 27, 2015 | 12.04 | 12.44 | 11.78 | 11.93 | 4,169,637 | -0.33(-2.69%) |
Feb 26, 2015 | 13.11 | 13.20 | 11.88 | 12.26 | 6,740,368 | -0.78(-5.98%) |
Feb 25, 2015 | 12.82 | 13.25 | 12.71 | 13.04 | 3,220,519 | +0.32(+2.52%) |
Feb 24, 2015 | 12.90 | 12.98 | 12.50 | 12.72 | 2,747,726 | -0.11(-0.86%) |
Feb 23, 2015 | 12.73 | 13.00 | 11.75 | 12.83 | 4,816,060 | -0.25(-1.91%) |
Feb 20, 2015 | 13.71 | 14.06 | 12.81 | 13.08 | 3,842,176 | -0.88(-6.30%) |
Feb 19, 2015 | 13.16 | 14.12 | 12.85 | 13.96 | 3,244,934 | +0.24(+1.75%) |
Feb 18, 2015 | 13.44 | 14.35 | 13.24 | 13.72 | 2,941,995 | -0.10(-0.72%) |
Feb 17, 2015 | 13.01 | 14.01 | 12.39 | 13.82 | 4,670,854 | +0.57(+4.30%) |
Feb 13, 2015 | 12.84 | 13.25 | 13.25 | 13.25 | 3,426,800 | +0.81(+6.51%) |
Feb 12, 2015 | 12.78 | 13.14 | 12.31 | 12.44 | 3,782,677 | +0.12(+0.97%) |
Feb 11, 2015 | 12.01 | 12.67 | 11.34 | 12.32 | 3,196,931 | -0.04(-0.32%) |
Feb 10, 2015 | 13.10 | 13.14 | 11.75 | 12.36 | 3,636,410 | -0.78(-5.94%) |
Feb 09, 2015 | 13.59 | 14.10 | 12.42 | 13.14 | 6,616,835 | -0.19(-1.43%) |
Feb 06, 2015 | 14.53 | 14.84 | 13.22 | 13.33 | 7,062,405 | -1.28(-8.76%) |
Feb 05, 2015 | 13.53 | 14.78 | 13.38 | 14.61 | 10,478,033 | +1.28(+9.60%) |
Feb 04, 2015 | 12.43 | 13.37 | 11.81 | 13.33 | 10,522,710 | +0.44(+3.41%) |
Feb 03, 2015 | 11.45 | 12.91 | 11.36 | 12.89 | 10,287,285 | +1.83(+16.55%) |