Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 12.25 | 12.29 | 11.68 | 11.73 | 2,093,084 | -0.56(-4.56%) |
Apr 29, 2015 | 12.50 | 12.59 | 12.19 | 12.29 | 1,399,180 | -0.25(-1.95%) |
Apr 28, 2015 | 12.54 | 12.83 | 12.37 | 12.54 | 1,125,412 | -0.02(-0.12%) |
Apr 27, 2015 | 13.00 | 13.15 | 12.51 | 12.55 | 1,205,272 | -0.37(-2.84%) |
Apr 24, 2015 | 12.53 | 12.99 | 12.31 | 12.92 | 1,502,044 | +0.43(+3.40%) |
Apr 23, 2015 | 12.85 | 12.85 | 12.43 | 12.49 | 1,410,396 | -0.38(-2.93%) |
Apr 22, 2015 | 12.97 | 13.05 | 12.77 | 12.87 | 807,768 | -0.12(-0.94%) |
Apr 21, 2015 | 12.94 | 13.16 | 12.88 | 12.99 | 872,532 | +0.06(+0.46%) |
Apr 20, 2015 | 12.55 | 12.94 | 12.46 | 12.93 | 976,512 | +0.47(+3.77%) |
Apr 17, 2015 | 12.72 | 12.72 | 12.33 | 12.46 | 1,184,780 | -0.34(-2.64%) |
Apr 16, 2015 | 13.05 | 13.13 | 12.77 | 12.80 | 831,916 | -0.34(-2.57%) |
Apr 15, 2015 | 13.22 | 13.46 | 13.12 | 13.14 | 993,872 | -0.22(-1.65%) |
Apr 14, 2015 | 13.16 | 13.41 | 12.97 | 13.36 | 1,033,764 | +0.17(+1.31%) |
Apr 13, 2015 | 13.57 | 13.69 | 13.11 | 13.19 | 1,186,432 | -0.37(-2.69%) |
Apr 10, 2015 | 13.98 | 14.05 | 13.45 | 13.55 | 1,591,024 | -0.48(-3.46%) |
Apr 09, 2015 | 14.29 | 14.33 | 13.76 | 14.04 | 1,247,576 | -0.19(-1.30%) |
Apr 08, 2015 | 13.55 | 14.43 | 13.33 | 14.22 | 2,395,232 | +0.71(+5.22%) |
Apr 07, 2015 | 13.60 | 13.74 | 13.47 | 13.52 | 665,068 | -0.06(-0.46%) |
Apr 06, 2015 | 13.58 | 13.86 | 13.45 | 13.58 | 772,212 | -0.06(-0.44%) |
Apr 02, 2015 | 13.52 | 13.64 | 13.64 | 13.64 | 1,144,800 | +0.08(+0.63%) |
Apr 01, 2015 | 13.70 | 13.82 | 13.33 | 13.55 | 1,387,516 | -0.08(-0.59%) |
Mar 31, 2015 | 13.04 | 13.78 | 12.92 | 13.63 | 2,180,372 | +0.53(+4.03%) |
Mar 30, 2015 | 12.73 | 13.16 | 12.70 | 13.11 | 1,932,052 | +0.43(+3.35%) |
Mar 27, 2015 | 12.54 | 12.83 | 12.40 | 12.68 | 1,369,160 | +0.11(+0.90%) |
Mar 26, 2015 | 12.54 | 12.67 | 12.23 | 12.57 | 990,396 | -0.05(-0.40%) |
Mar 25, 2015 | 12.88 | 12.94 | 12.60 | 12.62 | 953,612 | -0.25(-1.92%) |
Mar 24, 2015 | 12.94 | 13.05 | 12.80 | 12.87 | 709,900 | -0.08(-0.64%) |
Mar 23, 2015 | 12.85 | 13.07 | 12.81 | 12.95 | 1,248,180 | +0.11(+0.88%) |
Mar 20, 2015 | 12.74 | 12.97 | 12.68 | 12.84 | 6,630,612 | +0.18(+1.38%) |
Mar 19, 2015 | 12.71 | 12.84 | 12.51 | 12.66 | 790,816 | -0.06(-0.49%) |
Mar 18, 2015 | 12.35 | 12.82 | 12.22 | 12.72 | 1,341,636 | +0.34(+2.70%) |
Mar 17, 2015 | 12.49 | 12.60 | 12.32 | 12.39 | 1,043,532 | -0.19(-1.47%) |
Mar 16, 2015 | 12.15 | 12.58 | 12.11 | 12.57 | 1,511,444 | +0.42(+3.46%) |
Mar 13, 2015 | 12.54 | 12.64 | 12.01 | 12.15 | 1,317,280 | -0.44(-3.47%) |
Mar 12, 2015 | 12.72 | 12.94 | 12.52 | 12.59 | 1,785,572 | -0.01(-0.08%) |
Mar 11, 2015 | 12.28 | 12.75 | 12.19 | 12.60 | 1,349,840 | +0.34(+2.75%) |
Mar 10, 2015 | 12.53 | 12.60 | 12.18 | 12.26 | 1,439,716 | -0.37(-2.95%) |
Mar 09, 2015 | 12.88 | 12.91 | 12.56 | 12.63 | 956,252 | -0.12(-0.90%) |
Mar 06, 2015 | 13.20 | 13.22 | 12.71 | 12.75 | 1,354,240 | -0.53(-3.97%) |
Mar 05, 2015 | 12.99 | 13.37 | 12.88 | 13.28 | 816,648 | +0.34(+2.61%) |
Mar 04, 2015 | 12.50 | 13.07 | 12.43 | 12.94 | 1,069,516 | +0.39(+3.11%) |
Mar 03, 2015 | 12.55 | 12.61 | 12.41 | 12.55 | 759,452 | -0.07(-0.59%) |
Mar 02, 2015 | 12.54 | 12.72 | 12.42 | 12.62 | 898,832 | +0.04(+0.30%) |
Feb 27, 2015 | 12.87 | 12.87 | 12.52 | 12.59 | 1,070,580 | -0.27(-2.08%) |
Feb 26, 2015 | 12.13 | 12.98 | 12.12 | 12.86 | 1,691,028 | +0.76(+6.28%) |
Feb 25, 2015 | 12.30 | 12.30 | 11.82 | 12.10 | 1,923,836 | -0.38(-3.05%) |
Feb 24, 2015 | 11.74 | 12.85 | 11.10 | 12.47 | 3,535,480 | +0.86(+7.36%) |
Feb 23, 2015 | 11.16 | 11.64 | 11.15 | 11.62 | 1,674,844 | +0.49(+4.38%) |
Feb 20, 2015 | 10.92 | 11.19 | 10.66 | 11.13 | 519,488 | +0.22(+2.04%) |
Feb 19, 2015 | 10.92 | 11.04 | 10.87 | 10.91 | 541,556 | -0.06(-0.57%) |
Feb 18, 2015 | 11.11 | 11.13 | 10.94 | 10.97 | 556,000 | -0.18(-1.61%) |
Feb 17, 2015 | 11.15 | 11.29 | 11.03 | 11.15 | 467,048 | -0.01(-0.04%) |
Feb 13, 2015 | 11.12 | 11.16 | 11.16 | 11.16 | 580,800 | -0.00(-0.02%) |
Feb 12, 2015 | 11.13 | 11.25 | 11.09 | 11.16 | 500,936 | +0.10(+0.93%) |
Feb 11, 2015 | 11.09 | 11.14 | 11.01 | 11.06 | 739,024 | -0.07(-0.61%) |
Feb 10, 2015 | 11.29 | 11.34 | 11.03 | 11.12 | 477,368 | -0.10(-0.91%) |
Feb 09, 2015 | 11.22 | 11.33 | 11.12 | 11.23 | 577,752 | +0.02(+0.20%) |
Feb 06, 2015 | 11.14 | 11.30 | 11.05 | 11.21 | 989,780 | +0.08(+0.70%) |
Feb 05, 2015 | 11.06 | 11.17 | 10.98 | 11.13 | 524,268 | +0.08(+0.70%) |
Feb 04, 2015 | 10.86 | 11.22 | 10.83 | 11.05 | 566,732 | +0.11(+0.96%) |
Feb 03, 2015 | 10.85 | 10.99 | 10.78 | 10.95 | 671,824 | +0.13(+1.23%) |