Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 10.50 | 10.50 | 10.45 | 10.48 | 19,761 | +0.02(+0.18%) |
May 28, 2015 | 10.44 | 10.48 | 10.42 | 10.46 | 18,971 | +0.03(+0.30%) |
May 27, 2015 | 10.40 | 10.45 | 10.40 | 10.43 | 54,581 | +0.01(+0.12%) |
May 26, 2015 | 10.43 | 10.44 | 10.41 | 10.42 | 13,686 | +0.01(+0.06%) |
May 22, 2015 | 10.49 | 10.41 | 10.41 | 10.41 | 40,307 | -0.08(-0.78%) |
May 21, 2015 | 10.47 | 10.49 | 10.45 | 10.49 | 39,638 | +0.05(+0.48%) |
May 20, 2015 | 10.45 | 10.49 | 10.43 | 10.44 | 31,291 | -0.03(-0.30%) |
May 19, 2015 | 10.46 | 10.50 | 10.43 | 10.47 | 66,419 | +0.01(+0.06%) |
May 18, 2015 | 10.57 | 10.57 | 10.46 | 10.47 | 27,205 | -0.14(-1.37%) |
May 15, 2015 | 10.52 | 10.61 | 10.52 | 10.61 | 53,019 | +0.09(+0.84%) |
May 14, 2015 | 10.45 | 10.54 | 10.43 | 10.52 | 37,691 | +0.11(+1.03%) |
May 13, 2015 | 10.44 | 10.45 | 10.40 | 10.42 | 58,683 | -0.01(-0.13%) |
May 12, 2015 | 10.43 | 10.45 | 10.40 | 10.43 | 67,830 | -0.04(-0.36%) |
May 11, 2015 | 10.54 | 10.54 | 10.41 | 10.47 | 84,936 | -0.09(-0.83%) |
May 08, 2015 | 10.55 | 10.57 | 10.52 | 10.56 | 51,525 | +0.03(+0.24%) |
May 07, 2015 | 10.59 | 10.64 | 10.53 | 10.53 | 61,581 | -0.07(-0.65%) |
May 06, 2015 | 10.71 | 10.72 | 10.60 | 10.60 | 48,475 | -0.13(-1.23%) |
May 05, 2015 | 10.73 | 10.77 | 10.71 | 10.73 | 67,002 | +0.00(+0.00%) |
May 04, 2015 | 10.77 | 10.81 | 10.72 | 10.73 | 89,377 | -0.03(-0.29%) |
May 01, 2015 | 10.82 | 10.83 | 10.74 | 10.76 | 55,708 | -0.05(-0.46%) |
Apr 30, 2015 | 10.81 | 10.82 | 10.81 | 10.81 | 20,007 | -0.01(-0.12%) |
Apr 29, 2015 | 10.81 | 10.84 | 10.81 | 10.82 | 26,898 | -0.03(-0.29%) |
Apr 28, 2015 | 10.82 | 10.86 | 10.81 | 10.86 | 25,511 | +0.03(+0.23%) |
Apr 27, 2015 | 10.83 | 10.88 | 10.81 | 10.83 | 28,673 | -0.03(-0.29%) |
Apr 24, 2015 | 10.86 | 10.87 | 10.83 | 10.86 | 19,066 | -0.02(-0.17%) |
Apr 23, 2015 | 10.84 | 10.88 | 10.84 | 10.88 | 15,974 | +0.03(+0.29%) |
Apr 22, 2015 | 10.83 | 10.85 | 10.81 | 10.85 | 21,228 | +0.00(+0.00%) |
Apr 21, 2015 | 10.84 | 10.87 | 10.83 | 10.85 | 23,584 | -0.02(-0.17%) |
Apr 20, 2015 | 10.83 | 10.87 | 10.83 | 10.87 | 29,721 | +0.04(+0.41%) |
Apr 17, 2015 | 10.81 | 10.85 | 10.81 | 10.82 | 26,854 | -0.03(-0.29%) |
Apr 16, 2015 | 10.79 | 10.86 | 10.79 | 10.86 | 23,377 | +0.04(+0.35%) |
Apr 15, 2015 | 10.84 | 10.84 | 10.79 | 10.82 | 52,993 | +0.01(+0.12%) |
Apr 14, 2015 | 10.82 | 10.84 | 10.80 | 10.81 | 49,159 | +0.00(+0.00%) |
Apr 13, 2015 | 10.81 | 10.82 | 10.77 | 10.81 | 38,383 | +0.03(+0.28%) |
Apr 10, 2015 | 10.79 | 10.82 | 10.76 | 10.78 | 34,820 | -0.04(-0.40%) |
Apr 09, 2015 | 10.90 | 10.90 | 10.76 | 10.82 | 60,774 | -0.13(-1.14%) |
Apr 08, 2015 | 10.84 | 10.96 | 10.84 | 10.94 | 57,993 | +0.09(+0.80%) |
Apr 07, 2015 | 10.76 | 10.86 | 10.76 | 10.86 | 21,125 | +0.08(+0.75%) |
Apr 06, 2015 | 10.79 | 10.84 | 10.78 | 10.78 | 33,986 | -0.01(-0.12%) |
Apr 02, 2015 | 10.86 | 10.79 | 10.79 | 10.79 | 26,779 | -0.12(-1.09%) |
Apr 01, 2015 | 10.91 | 10.94 | 10.87 | 10.91 | 27,653 | +0.04(+0.34%) |
Mar 31, 2015 | 10.78 | 10.92 | 10.78 | 10.87 | 61,593 | +0.06(+0.57%) |
Mar 30, 2015 | 10.80 | 10.82 | 10.78 | 10.81 | 23,914 | +0.01(+0.07%) |
Mar 27, 2015 | 10.77 | 10.84 | 10.69 | 10.80 | 39,340 | +0.03(+0.29%) |
Mar 26, 2015 | 10.78 | 10.78 | 10.76 | 10.77 | 48,829 | -0.02(-0.23%) |
Mar 25, 2015 | 10.82 | 10.92 | 10.79 | 10.79 | 68,532 | -0.03(-0.23%) |
Mar 24, 2015 | 10.84 | 10.88 | 10.79 | 10.82 | 38,838 | -0.05(-0.46%) |
Mar 23, 2015 | 10.91 | 10.92 | 10.86 | 10.87 | 37,520 | -0.01(-0.06%) |
Mar 20, 2015 | 10.75 | 10.88 | 10.74 | 10.88 | 40,681 | +0.14(+1.34%) |
Mar 19, 2015 | 10.80 | 10.84 | 10.73 | 10.73 | 54,546 | -0.12(-1.15%) |
Mar 18, 2015 | 10.68 | 10.86 | 10.58 | 10.86 | 98,689 | +0.16(+1.52%) |
Mar 17, 2015 | 10.76 | 10.80 | 10.67 | 10.69 | 48,062 | -0.08(-0.75%) |
Mar 16, 2015 | 10.81 | 10.86 | 10.76 | 10.78 | 42,854 | -0.05(-0.46%) |
Mar 13, 2015 | 10.85 | 10.85 | 10.79 | 10.83 | 36,245 | +0.01(+0.06%) |
Mar 12, 2015 | 10.82 | 10.84 | 10.79 | 10.82 | 21,845 | +0.03(+0.23%) |
Mar 11, 2015 | 10.81 | 10.82 | 10.76 | 10.79 | 47,129 | -0.03(-0.30%) |
Mar 10, 2015 | 10.83 | 10.86 | 10.82 | 10.83 | 43,640 | +0.04(+0.40%) |
Mar 09, 2015 | 10.83 | 10.83 | 10.78 | 10.78 | 31,595 | -0.06(-0.52%) |
Mar 06, 2015 | 10.84 | 10.86 | 10.81 | 10.84 | 37,260 | -0.04(-0.38%) |
Mar 05, 2015 | 10.88 | 10.89 | 10.88 | 10.88 | 54,261 | +0.02(+0.21%) |
Mar 04, 2015 | 10.86 | 10.91 | 10.89 | 10.86 | 104,527 | -0.03(-0.28%) |
Mar 03, 2015 | 10.89 | 10.93 | 10.84 | 10.89 | 39,090 | -0.04(-0.40%) |