Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 10.27 | 10.27 | 10.26 | 10.26 | 6,832 | -0.01(-0.14%) |
Apr 29, 2015 | 10.27 | 10.30 | 10.23 | 10.28 | 12,261 | -0.01(-0.14%) |
Apr 28, 2015 | 10.30 | 10.34 | 10.28 | 10.29 | 8,507 | -0.01(-0.14%) |
Apr 27, 2015 | 10.27 | 10.31 | 10.25 | 10.31 | 10,972 | +0.04(+0.42%) |
Apr 24, 2015 | 10.28 | 10.31 | 10.26 | 10.26 | 14,979 | -0.01(-0.14%) |
Apr 23, 2015 | 10.27 | 10.29 | 10.27 | 10.28 | 4,877 | +0.03(+0.29%) |
Apr 22, 2015 | 10.26 | 10.28 | 10.23 | 10.25 | 19,788 | -0.02(-0.15%) |
Apr 21, 2015 | 10.29 | 10.32 | 10.26 | 10.26 | 15,343 | -0.05(-0.49%) |
Apr 20, 2015 | 10.29 | 10.31 | 10.29 | 10.31 | 9,039 | +0.01(+0.07%) |
Apr 17, 2015 | 10.25 | 10.31 | 10.25 | 10.31 | 20,604 | +0.10(+0.99%) |
Apr 16, 2015 | 10.27 | 10.29 | 10.21 | 10.21 | 28,608 | -0.05(-0.49%) |
Apr 15, 2015 | 10.24 | 10.27 | 10.23 | 10.26 | 13,260 | +0.00(+0.00%) |
Apr 14, 2015 | 10.19 | 10.26 | 10.19 | 10.26 | 16,898 | +0.09(+0.85%) |
Apr 13, 2015 | 10.24 | 10.24 | 10.14 | 10.17 | 25,918 | -0.04(-0.41%) |
Apr 10, 2015 | 10.22 | 10.25 | 10.18 | 10.21 | 13,071 | +0.02(+0.17%) |
Apr 09, 2015 | 10.21 | 10.26 | 10.19 | 10.19 | 22,840 | -0.03(-0.31%) |
Apr 08, 2015 | 10.23 | 10.23 | 10.20 | 10.23 | 15,521 | +0.02(+0.21%) |
Apr 07, 2015 | 10.17 | 10.20 | 10.17 | 10.20 | 8,284 | +0.04(+0.42%) |
Apr 06, 2015 | 10.17 | 10.18 | 10.15 | 10.16 | 8,359 | -0.01(-0.10%) |
Apr 02, 2015 | 10.23 | 10.17 | 10.17 | 10.17 | 13,935 | -0.09(-0.88%) |
Apr 01, 2015 | 10.20 | 10.26 | 10.20 | 10.26 | 18,191 | +0.07(+0.70%) |
Mar 31, 2015 | 10.15 | 10.19 | 10.15 | 10.19 | 13,336 | +0.01(+0.14%) |
Mar 30, 2015 | 10.15 | 10.19 | 10.12 | 10.18 | 10,370 | +0.02(+0.21%) |
Mar 27, 2015 | 10.12 | 10.20 | 10.12 | 10.15 | 14,384 | +0.06(+0.58%) |
Mar 26, 2015 | 10.11 | 10.12 | 10.08 | 10.10 | 7,546 | -0.01(-0.08%) |
Mar 25, 2015 | 10.13 | 10.15 | 10.10 | 10.10 | 6,783 | -0.04(-0.35%) |
Mar 24, 2015 | 10.10 | 10.15 | 10.08 | 10.14 | 17,114 | +0.04(+0.43%) |
Mar 23, 2015 | 10.13 | 10.14 | 10.09 | 10.10 | 11,271 | -0.00(-0.05%) |
Mar 20, 2015 | 10.05 | 10.12 | 10.05 | 10.10 | 16,403 | +0.03(+0.26%) |
Mar 19, 2015 | 10.07 | 10.12 | 9.998 | 10.07 | 24,102 | +0.02(+0.21%) |
Mar 18, 2015 | 9.989 | 10.07 | 9.989 | 10.05 | 15,958 | +0.06(+0.65%) |
Mar 17, 2015 | 9.989 | 9.996 | 9.967 | 9.989 | 21,474 | +0.01(+0.14%) |
Mar 16, 2015 | 10.07 | 10.08 | 9.967 | 9.975 | 13,004 | -0.06(-0.57%) |
Mar 13, 2015 | 10.05 | 10.09 | 10.02 | 10.03 | 8,083 | +0.00(+0.00%) |
Mar 12, 2015 | 10.07 | 10.11 | 10.03 | 10.03 | 10,165 | -0.04(-0.36%) |
Mar 11, 2015 | 10.19 | 10.20 | 10.07 | 10.07 | 23,461 | -0.08(-0.83%) |
Mar 10, 2015 | 10.16 | 10.20 | 10.15 | 10.15 | 15,878 | -0.01(-0.07%) |
Mar 09, 2015 | 10.13 | 10.16 | 10.13 | 10.16 | 15,200 | +0.05(+0.47%) |
Mar 06, 2015 | 10.62 | 10.62 | 10.04 | 10.11 | 67,266 | -0.10(-1.03%) |
Mar 05, 2015 | 10.12 | 10.22 | 10.10 | 10.22 | 31,694 | +0.09(+0.85%) |
Mar 04, 2015 | 10.07 | 10.14 | 10.02 | 10.13 | 28,353 | +0.11(+1.07%) |
Mar 03, 2015 | 10.06 | 10.08 | 10.03 | 10.02 | 36,211 | +0.02(+0.21%) |
Mar 02, 2015 | 10.07 | 10.07 | 10.00 | 10.00 | 48,163 | -0.04(-0.43%) |
Feb 27, 2015 | 10.01 | 10.07 | 10.00 | 10.05 | 47,113 | +0.05(+0.50%) |
Feb 26, 2015 | 10.05 | 10.06 | 9.981 | 9.995 | 26,250 | -0.04(-0.36%) |
Feb 25, 2015 | 10.10 | 10.10 | 10.03 | 10.03 | 21,665 | -0.01(-0.14%) |
Feb 24, 2015 | 10.04 | 10.07 | 9.974 | 10.05 | 33,072 | +0.02(+0.20%) |
Feb 23, 2015 | 10.01 | 10.04 | 10.00 | 10.03 | 23,486 | +0.05(+0.55%) |
Feb 20, 2015 | 9.959 | 10.02 | 9.959 | 9.971 | 31,138 | +0.03(+0.26%) |
Feb 19, 2015 | 9.981 | 10.02 | 9.945 | 9.945 | 26,751 | -0.01(-0.14%) |
Feb 18, 2015 | 9.909 | 9.988 | 9.888 | 9.959 | 34,029 | +0.06(+0.65%) |
Feb 17, 2015 | 10.17 | 10.17 | 9.888 | 9.895 | 37,490 | -0.21(-2.12%) |
Feb 13, 2015 | 10.10 | 10.11 | 10.11 | 10.11 | 22,410 | -0.01(-0.14%) |
Feb 12, 2015 | 10.13 | 10.14 | 10.11 | 10.12 | 14,751 | -0.01(-0.07%) |
Feb 11, 2015 | 10.22 | 10.22 | 10.13 | 10.13 | 15,263 | -0.06(-0.61%) |
Feb 10, 2015 | 10.23 | 10.23 | 10.17 | 10.19 | 9,302 | -0.04(-0.35%) |
Feb 09, 2015 | 10.31 | 10.33 | 10.22 | 10.23 | 21,982 | -0.07(-0.69%) |
Feb 06, 2015 | 10.36 | 10.41 | 10.27 | 10.30 | 57,804 | -0.09(-0.89%) |
Feb 05, 2015 | 10.36 | 10.41 | 10.34 | 10.39 | 25,370 | +0.00(+0.00%) |
Feb 04, 2015 | 10.36 | 10.39 | 10.31 | 10.39 | 44,380 | +0.02(+0.21%) |
Feb 03, 2015 | 10.34 | 10.41 | 10.34 | 10.37 | 45,900 | -0.01(-0.07%) |