Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 11.65 | 11.92 | 11.35 | 11.62 | 275,724 | +0.00(+0.00%) |
Apr 29, 2015 | 11.99 | 12.28 | 11.60 | 11.62 | 276,452 | -0.44(-3.65%) |
Apr 28, 2015 | 12.40 | 12.50 | 11.54 | 12.06 | 483,309 | -0.34(-2.74%) |
Apr 27, 2015 | 13.37 | 13.50 | 12.36 | 12.40 | 645,063 | -0.95(-7.12%) |
Apr 24, 2015 | 13.78 | 13.89 | 13.30 | 13.35 | 403,613 | -0.35(-2.55%) |
Apr 23, 2015 | 13.30 | 14.24 | 13.20 | 13.70 | 637,956 | +0.44(+3.32%) |
Apr 22, 2015 | 13.41 | 13.54 | 13.15 | 13.26 | 196,770 | -0.06(-0.45%) |
Apr 21, 2015 | 13.51 | 13.75 | 13.25 | 13.32 | 167,827 | -0.05(-0.37%) |
Apr 20, 2015 | 13.63 | 14.21 | 13.32 | 13.37 | 318,153 | -0.09(-0.67%) |
Apr 17, 2015 | 14.14 | 14.14 | 13.30 | 13.46 | 499,952 | -0.75(-5.28%) |
Apr 16, 2015 | 14.17 | 14.65 | 14.10 | 14.21 | 353,778 | -0.14(-0.98%) |
Apr 15, 2015 | 14.47 | 14.90 | 14.10 | 14.35 | 1,055,239 | +0.44(+3.16%) |
Apr 14, 2015 | 13.41 | 14.35 | 13.03 | 13.91 | 956,349 | +0.64(+4.82%) |
Apr 13, 2015 | 13.52 | 13.66 | 13.10 | 13.27 | 277,864 | -0.20(-1.48%) |
Apr 10, 2015 | 13.36 | 14.34 | 13.10 | 13.47 | 749,241 | +0.10(+0.75%) |
Apr 09, 2015 | 13.77 | 13.99 | 13.22 | 13.37 | 697,506 | -0.63(-4.50%) |
Apr 08, 2015 | 14.97 | 15.60 | 13.68 | 14.00 | 5,768,621 | +1.38(+10.94%) |
Apr 07, 2015 | 11.68 | 12.63 | 11.68 | 12.62 | 603,167 | +1.00(+8.61%) |
Apr 06, 2015 | 12.00 | 12.30 | 11.53 | 11.62 | 377,904 | -0.52(-4.28%) |
Apr 02, 2015 | 12.50 | 12.14 | 12.14 | 12.14 | 342,000 | -0.35(-2.80%) |
Apr 01, 2015 | 12.81 | 12.91 | 12.40 | 12.49 | 250,174 | -0.33(-2.57%) |
Mar 31, 2015 | 13.06 | 13.06 | 12.70 | 12.82 | 210,204 | -0.26(-1.99%) |
Mar 30, 2015 | 13.31 | 13.45 | 12.78 | 13.08 | 325,552 | -0.14(-1.06%) |
Mar 27, 2015 | 12.68 | 13.32 | 12.35 | 13.22 | 406,162 | +0.57(+4.51%) |
Mar 26, 2015 | 12.94 | 13.12 | 12.58 | 12.65 | 359,491 | -0.44(-3.36%) |
Mar 25, 2015 | 13.50 | 13.65 | 12.69 | 13.09 | 526,070 | -0.56(-4.10%) |
Mar 24, 2015 | 13.31 | 14.43 | 13.26 | 13.65 | 793,981 | +0.33(+2.48%) |
Mar 23, 2015 | 13.65 | 13.94 | 13.15 | 13.32 | 481,346 | -0.35(-2.56%) |
Mar 20, 2015 | 13.66 | 13.95 | 13.01 | 13.67 | 1,138,522 | +0.11(+0.81%) |
Mar 19, 2015 | 13.21 | 14.62 | 13.00 | 13.56 | 1,480,839 | +0.55(+4.23%) |
Mar 18, 2015 | 13.43 | 13.47 | 12.84 | 13.01 | 587,116 | -0.48(-3.56%) |
Mar 17, 2015 | 12.98 | 13.89 | 12.61 | 13.49 | 943,415 | +0.74(+5.80%) |
Mar 16, 2015 | 14.29 | 14.29 | 12.67 | 12.75 | 1,034,382 | -1.53(-10.71%) |
Mar 13, 2015 | 13.73 | 14.88 | 13.51 | 14.28 | 1,240,458 | +0.31(+2.22%) |
Mar 12, 2015 | 15.93 | 16.41 | 13.93 | 13.97 | 2,446,146 | -1.99(-12.47%) |
Mar 11, 2015 | 17.10 | 17.32 | 15.90 | 15.96 | 1,511,844 | -1.27(-7.37%) |
Mar 10, 2015 | 16.38 | 17.40 | 15.89 | 17.23 | 1,471,982 | +0.28(+1.65%) |
Mar 09, 2015 | 18.00 | 18.30 | 16.52 | 16.95 | 2,957,512 | -0.49(-2.81%) |
Mar 06, 2015 | 17.50 | 18.42 | 16.33 | 17.44 | 4,281,855 | +0.37(+2.17%) |
Mar 05, 2015 | 17.44 | 19.63 | 16.55 | 17.07 | 12,813,809 | +2.16(+14.49%) |
Mar 04, 2015 | 14.60 | 15.44 | 14.75 | 14.91 | 1,322,063 | +0.16(+1.08%) |
Mar 03, 2015 | 15.01 | 15.90 | 14.57 | 14.75 | 1,620,592 | -0.29(-1.93%) |
Mar 02, 2015 | 16.00 | 17.66 | 14.50 | 15.04 | 8,748,005 | -1.13(-6.99%) |
Feb 27, 2015 | 12.35 | 17.40 | 12.18 | 16.17 | 13,127,840 | +4.37(+37.03%) |
Feb 26, 2015 | 13.05 | 13.49 | 11.78 | 11.80 | 2,905,468 | -2.10(-15.11%) |
Feb 25, 2015 | 11.63 | 14.75 | 11.25 | 13.90 | 9,897,393 | +2.70(+24.11%) |
Feb 24, 2015 | 10.10 | 11.64 | 9.550 | 11.20 | 5,382,380 | +2.72(+32.08%) |
Feb 23, 2015 | 8.750 | 8.950 | 8.340 | 8.480 | 282,659 | -0.27(-3.09%) |
Feb 20, 2015 | 8.870 | 8.920 | 8.610 | 8.750 | 96,559 | -0.13(-1.46%) |
Feb 19, 2015 | 8.850 | 9.000 | 8.310 | 8.880 | 132,599 | +0.16(+1.83%) |
Feb 18, 2015 | 8.780 | 8.830 | 8.620 | 8.720 | 46,496 | -0.10(-1.13%) |
Feb 17, 2015 | 8.970 | 9.000 | 8.760 | 8.820 | 43,967 | -0.13(-1.45%) |
Feb 13, 2015 | 9.100 | 8.950 | 8.950 | 8.950 | 75,600 | -0.19(-2.08%) |
Feb 12, 2015 | 9.250 | 9.250 | 9.010 | 9.140 | 173,343 | -0.01(-0.11%) |
Feb 11, 2015 | 9.260 | 9.350 | 8.970 | 9.150 | 111,722 | -0.11(-1.19%) |
Feb 10, 2015 | 9.540 | 9.550 | 9.100 | 9.260 | 106,387 | -0.25(-2.63%) |
Feb 09, 2015 | 10.00 | 10.00 | 9.500 | 9.510 | 56,748 | -0.30(-3.06%) |
Feb 06, 2015 | 9.930 | 9.930 | 9.410 | 9.810 | 88,708 | +0.00(+0.00%) |
Feb 05, 2015 | 9.080 | 9.820 | 9.030 | 9.810 | 203,191 | +0.71(+7.80%) |
Feb 04, 2015 | 9.100 | 9.344 | 9.000 | 9.100 | 92,294 | +0.09(+1.00%) |
Feb 03, 2015 | 8.720 | 9.270 | 8.600 | 9.010 | 222,841 | +0.58(+6.88%) |