Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 10.58 | 10.61 | 10.55 | 10.60 | 73,316 | +0.02(+0.15%) |
May 28, 2015 | 10.55 | 10.58 | 10.55 | 10.58 | 27,258 | +0.03(+0.31%) |
May 27, 2015 | 10.51 | 10.55 | 10.50 | 10.55 | 108,005 | +0.02(+0.16%) |
May 26, 2015 | 10.51 | 10.53 | 10.48 | 10.53 | 103,831 | +0.00(+0.00%) |
May 22, 2015 | 10.51 | 10.53 | 10.53 | 10.53 | 62,261 | +0.02(+0.16%) |
May 21, 2015 | 10.51 | 10.55 | 10.51 | 10.51 | 118,309 | +0.00(+0.00%) |
May 20, 2015 | 10.51 | 10.53 | 10.50 | 10.51 | 70,294 | +0.00(+0.00%) |
May 19, 2015 | 10.51 | 10.53 | 10.50 | 10.51 | 42,481 | +0.00(+0.00%) |
May 18, 2015 | 10.53 | 10.55 | 10.51 | 10.51 | 65,512 | -0.03(-0.31%) |
May 15, 2015 | 10.53 | 10.55 | 10.50 | 10.55 | 86,919 | +0.02(+0.16%) |
May 14, 2015 | 10.50 | 10.53 | 10.46 | 10.53 | 128,598 | +0.05(+0.47%) |
May 13, 2015 | 10.48 | 10.48 | 10.45 | 10.48 | 66,289 | +0.03(+0.33%) |
May 12, 2015 | 10.43 | 10.46 | 10.41 | 10.45 | 48,542 | +0.00(+0.00%) |
May 11, 2015 | 10.48 | 10.48 | 10.45 | 10.45 | 71,620 | -0.05(-0.46%) |
May 08, 2015 | 10.48 | 10.49 | 10.45 | 10.49 | 42,383 | +0.02(+0.15%) |
May 07, 2015 | 10.45 | 10.48 | 10.43 | 10.48 | 40,507 | +0.05(+0.47%) |
May 06, 2015 | 10.45 | 10.48 | 10.43 | 10.43 | 109,176 | -0.02(-0.16%) |
May 05, 2015 | 10.46 | 10.48 | 10.43 | 10.45 | 85,902 | -0.02(-0.16%) |
May 04, 2015 | 10.46 | 10.48 | 10.46 | 10.46 | 42,280 | +0.00(+0.00%) |
May 01, 2015 | 10.48 | 10.49 | 10.46 | 10.46 | 54,517 | -0.02(-0.16%) |
Apr 30, 2015 | 10.48 | 10.48 | 10.45 | 10.48 | 70,966 | +0.02(+0.16%) |
Apr 29, 2015 | 10.45 | 10.46 | 10.45 | 10.46 | 28,559 | +0.00(+0.00%) |
Apr 28, 2015 | 10.45 | 10.48 | 10.45 | 10.46 | 34,619 | -0.02(-0.16%) |
Apr 27, 2015 | 10.46 | 10.48 | 10.43 | 10.48 | 104,559 | +0.02(+0.16%) |
Apr 24, 2015 | 10.43 | 10.46 | 10.41 | 10.46 | 47,073 | +0.02(+0.16%) |
Apr 23, 2015 | 10.45 | 10.46 | 10.41 | 10.45 | 82,680 | +0.05(+0.47%) |
Apr 22, 2015 | 10.45 | 10.48 | 10.35 | 10.40 | 232,460 | -0.05(-0.47%) |
Apr 21, 2015 | 10.46 | 10.49 | 10.45 | 10.45 | 80,752 | -0.02(-0.16%) |
Apr 20, 2015 | 10.43 | 10.48 | 10.43 | 10.46 | 122,818 | +0.03(+0.31%) |
Apr 17, 2015 | 10.46 | 10.46 | 10.41 | 10.43 | 54,712 | +0.00(+0.00%) |
Apr 16, 2015 | 10.45 | 10.48 | 10.43 | 10.43 | 66,436 | -0.03(-0.31%) |
Apr 15, 2015 | 10.45 | 10.48 | 10.43 | 10.46 | 52,991 | +0.00(+0.00%) |
Apr 14, 2015 | 10.40 | 10.49 | 10.40 | 10.46 | 65,223 | +0.07(+0.63%) |
Apr 13, 2015 | 10.41 | 10.43 | 10.38 | 10.40 | 52,089 | +0.00(+0.02%) |
Apr 10, 2015 | 10.40 | 10.43 | 10.40 | 10.40 | 35,247 | +0.00(+0.00%) |
Apr 09, 2015 | 10.43 | 10.43 | 10.40 | 10.40 | 112,966 | -0.02(-0.16%) |
Apr 08, 2015 | 10.46 | 10.48 | 10.41 | 10.41 | 47,938 | -0.06(-0.62%) |
Apr 07, 2015 | 10.43 | 10.49 | 10.43 | 10.48 | 77,483 | +0.05(+0.47%) |
Apr 06, 2015 | 10.43 | 10.44 | 10.41 | 10.43 | 113,346 | +0.00(+0.00%) |
Apr 02, 2015 | 10.43 | 10.43 | 10.43 | 10.43 | 76,886 | -0.03(-0.31%) |
Apr 01, 2015 | 10.41 | 10.49 | 10.41 | 10.46 | 62,466 | +0.06(+0.62%) |
Mar 31, 2015 | 10.44 | 10.46 | 10.40 | 10.40 | 132,476 | -0.05(-0.47%) |
Mar 30, 2015 | 10.44 | 10.48 | 10.43 | 10.44 | 32,363 | -0.02(-0.15%) |
Mar 27, 2015 | 10.46 | 10.48 | 10.43 | 10.46 | 40,721 | -0.02(-0.15%) |
Mar 26, 2015 | 10.46 | 10.49 | 10.41 | 10.48 | 115,706 | +0.02(+0.15%) |
Mar 25, 2015 | 10.43 | 10.46 | 10.41 | 10.46 | 52,544 | +0.03(+0.31%) |
Mar 24, 2015 | 10.40 | 10.44 | 10.38 | 10.43 | 83,440 | +0.05(+0.47%) |
Mar 23, 2015 | 10.40 | 10.42 | 10.38 | 10.38 | 61,206 | +0.00(+0.00%) |
Mar 20, 2015 | 10.38 | 10.41 | 10.36 | 10.38 | 100,600 | +0.00(+0.00%) |
Mar 19, 2015 | 10.36 | 10.43 | 10.35 | 10.38 | 110,121 | +0.02(+0.16%) |
Mar 18, 2015 | 10.33 | 10.38 | 10.33 | 10.36 | 36,201 | +0.00(+0.00%) |
Mar 17, 2015 | 10.35 | 10.38 | 10.33 | 10.36 | 71,260 | +0.00(+0.00%) |
Mar 16, 2015 | 10.36 | 10.38 | 10.35 | 10.36 | 67,331 | -0.02(-0.16%) |
Mar 13, 2015 | 10.33 | 10.38 | 10.30 | 10.38 | 116,723 | +0.05(+0.47%) |
Mar 12, 2015 | 10.35 | 10.36 | 10.31 | 10.33 | 32,227 | -0.02(-0.16%) |
Mar 11, 2015 | 10.33 | 10.39 | 10.30 | 10.35 | 88,538 | +0.02(+0.17%) |
Mar 10, 2015 | 10.31 | 10.36 | 10.30 | 10.33 | 122,228 | +0.02(+0.16%) |
Mar 09, 2015 | 10.30 | 10.33 | 10.30 | 10.31 | 134,169 | +0.02(+0.16%) |
Mar 06, 2015 | 10.31 | 10.33 | 10.30 | 10.30 | 322,810 | -0.06(-0.62%) |
Mar 05, 2015 | 10.30 | 10.36 | 10.26 | 10.36 | 253,033 | +0.06(+0.63%) |
Mar 04, 2015 | 10.31 | 10.35 | 10.30 | 10.30 | 92,137 | -0.05(-0.47%) |
Mar 03, 2015 | 10.31 | 10.35 | 10.26 | 10.35 | 76,302 | +0.03(+0.31%) |