Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 14.04 | 14.20 | 13.82 | 13.84 | 920,867 | -0.28(-1.98%) |
Apr 29, 2015 | 14.20 | 14.20 | 13.96 | 14.12 | 619,684 | -0.10(-0.70%) |
Apr 28, 2015 | 14.09 | 14.25 | 13.83 | 14.22 | 877,117 | +0.12(+0.85%) |
Apr 27, 2015 | 13.97 | 14.27 | 13.80 | 14.10 | 1,028,612 | +0.11(+0.79%) |
Apr 24, 2015 | 14.25 | 14.30 | 13.82 | 13.99 | 1,439,402 | -0.30(-2.13%) |
Apr 23, 2015 | 14.34 | 14.42 | 14.10 | 14.29 | 804,220 | -0.11(-0.73%) |
Apr 22, 2015 | 14.20 | 14.49 | 13.88 | 14.40 | 1,498,448 | +0.22(+1.55%) |
Apr 21, 2015 | 13.14 | 14.51 | 13.09 | 14.18 | 4,076,768 | +1.41(+11.04%) |
Apr 20, 2015 | 13.00 | 13.08 | 12.65 | 12.77 | 978,910 | -0.14(-1.08%) |
Apr 17, 2015 | 12.92 | 13.09 | 12.76 | 12.91 | 688,327 | -0.09(-0.69%) |
Apr 16, 2015 | 13.12 | 13.12 | 12.72 | 13.00 | 508,956 | -0.14(-1.07%) |
Apr 15, 2015 | 12.97 | 13.25 | 12.63 | 13.14 | 929,187 | -0.06(-0.45%) |
Apr 14, 2015 | 13.66 | 13.67 | 13.19 | 13.20 | 474,198 | -0.48(-3.51%) |
Apr 13, 2015 | 13.75 | 13.76 | 13.55 | 13.68 | 482,072 | -0.05(-0.36%) |
Apr 10, 2015 | 13.34 | 13.79 | 13.34 | 13.73 | 860,031 | +0.37(+2.77%) |
Apr 09, 2015 | 13.40 | 13.46 | 12.74 | 13.36 | 1,235,081 | -0.19(-1.37%) |
Apr 08, 2015 | 12.90 | 13.64 | 12.90 | 13.54 | 1,380,918 | +0.64(+5.00%) |
Apr 07, 2015 | 12.54 | 13.08 | 12.51 | 12.90 | 904,211 | +0.33(+2.63%) |
Apr 06, 2015 | 12.47 | 12.63 | 12.44 | 12.57 | 305,846 | -0.04(-0.32%) |
Apr 02, 2015 | 12.68 | 12.61 | 12.61 | 12.61 | 296,500 | -0.02(-0.16%) |
Apr 01, 2015 | 12.57 | 12.70 | 12.51 | 12.63 | 460,881 | +0.06(+0.44%) |
Mar 31, 2015 | 12.49 | 12.60 | 12.45 | 12.57 | 544,310 | -0.04(-0.28%) |
Mar 30, 2015 | 12.71 | 12.80 | 12.49 | 12.61 | 381,610 | -0.10(-0.79%) |
Mar 27, 2015 | 12.53 | 12.74 | 12.43 | 12.71 | 478,193 | +0.15(+1.19%) |
Mar 26, 2015 | 12.39 | 12.59 | 12.30 | 12.56 | 864,608 | +0.08(+0.64%) |
Mar 25, 2015 | 12.79 | 12.88 | 12.36 | 12.48 | 1,197,890 | -0.27(-2.12%) |
Mar 24, 2015 | 12.66 | 12.84 | 12.56 | 12.75 | 306,859 | +0.12(+0.95%) |
Mar 23, 2015 | 12.72 | 12.75 | 12.52 | 12.63 | 308,978 | -0.11(-0.86%) |
Mar 20, 2015 | 12.64 | 12.79 | 12.55 | 12.74 | 739,134 | +0.18(+1.43%) |
Mar 19, 2015 | 12.57 | 12.62 | 12.43 | 12.56 | 219,841 | -0.01(-0.08%) |
Mar 18, 2015 | 12.56 | 12.71 | 12.44 | 12.57 | 362,332 | +0.03(+0.24%) |
Mar 17, 2015 | 12.38 | 12.61 | 12.33 | 12.54 | 366,841 | +0.12(+0.97%) |
Mar 16, 2015 | 12.46 | 12.46 | 12.30 | 12.42 | 522,581 | -0.01(-0.08%) |
Mar 13, 2015 | 12.41 | 12.49 | 12.23 | 12.43 | 317,117 | +0.03(+0.20%) |
Mar 12, 2015 | 12.39 | 12.48 | 12.26 | 12.40 | 438,814 | +0.01(+0.12%) |
Mar 11, 2015 | 12.32 | 12.47 | 12.27 | 12.39 | 376,284 | +0.09(+0.73%) |
Mar 10, 2015 | 12.29 | 12.38 | 12.19 | 12.30 | 347,114 | -0.09(-0.73%) |
Mar 09, 2015 | 12.28 | 12.45 | 12.20 | 12.39 | 445,069 | +0.14(+1.14%) |
Mar 06, 2015 | 12.20 | 12.31 | 12.12 | 12.25 | 370,286 | +0.00(+0.00%) |
Mar 05, 2015 | 12.21 | 12.29 | 12.09 | 12.25 | 249,429 | +0.05(+0.41%) |
Mar 04, 2015 | 12.12 | 12.45 | 12.05 | 12.20 | 674,741 | +0.06(+0.49%) |
Mar 03, 2015 | 12.30 | 12.50 | 12.01 | 12.14 | 1,001,773 | -0.19(-1.54%) |
Mar 02, 2015 | 12.05 | 12.39 | 12.05 | 12.33 | 625,432 | +0.33(+2.75%) |
Feb 27, 2015 | 12.27 | 12.32 | 11.99 | 12.00 | 1,055,760 | -0.25(-2.04%) |
Feb 26, 2015 | 12.06 | 12.32 | 12.02 | 12.25 | 445,566 | +0.18(+1.49%) |
Feb 25, 2015 | 12.14 | 12.14 | 11.96 | 12.07 | 602,460 | -0.05(-0.41%) |
Feb 24, 2015 | 12.06 | 12.15 | 11.98 | 12.12 | 224,226 | +0.05(+0.41%) |
Feb 23, 2015 | 11.98 | 12.14 | 11.98 | 12.07 | 408,362 | +0.01(+0.08%) |
Feb 20, 2015 | 12.05 | 12.15 | 11.93 | 12.06 | 363,504 | +0.04(+0.33%) |
Feb 19, 2015 | 12.00 | 12.11 | 11.85 | 12.02 | 547,992 | -0.02(-0.17%) |
Feb 18, 2015 | 12.10 | 12.16 | 12.01 | 12.04 | 291,249 | -0.05(-0.41%) |
Feb 17, 2015 | 12.15 | 12.40 | 11.96 | 12.09 | 451,201 | -0.03(-0.25%) |
Feb 13, 2015 | 12.03 | 12.12 | 12.12 | 12.12 | 449,600 | +0.06(+0.50%) |
Feb 12, 2015 | 11.90 | 12.21 | 11.88 | 12.06 | 479,987 | +0.17(+1.43%) |
Feb 11, 2015 | 11.78 | 11.90 | 11.63 | 11.89 | 303,598 | +0.10(+0.85%) |
Feb 10, 2015 | 11.77 | 11.90 | 11.64 | 11.79 | 639,659 | +0.11(+0.94%) |
Feb 09, 2015 | 11.60 | 11.72 | 11.39 | 11.68 | 527,860 | +0.04(+0.39%) |
Feb 06, 2015 | 11.54 | 11.78 | 11.46 | 11.63 | 422,355 | +0.05(+0.47%) |
Feb 05, 2015 | 11.57 | 11.64 | 11.43 | 11.58 | 443,354 | +0.09(+0.78%) |
Feb 04, 2015 | 11.46 | 11.64 | 11.38 | 11.49 | 986,831 | +0.01(+0.09%) |
Feb 03, 2015 | 11.26 | 11.58 | 11.21 | 11.48 | 624,018 | +0.22(+1.95%) |