Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 10.56 | 10.62 | 10.39 | 10.53 | 60,073 | -0.06(-0.60%) |
May 28, 2015 | 10.59 | 10.85 | 10.56 | 10.60 | 112,364 | -0.05(-0.46%) |
May 27, 2015 | 10.52 | 10.69 | 10.49 | 10.64 | 81,465 | +0.15(+1.40%) |
May 26, 2015 | 10.56 | 10.61 | 10.30 | 10.50 | 86,730 | -0.16(-1.52%) |
May 22, 2015 | 10.86 | 10.66 | 10.66 | 10.66 | 62,821 | -0.24(-2.20%) |
May 21, 2015 | 10.85 | 10.95 | 10.77 | 10.90 | 66,712 | +0.08(+0.72%) |
May 20, 2015 | 10.82 | 11.09 | 10.77 | 10.82 | 84,453 | +0.06(+0.59%) |
May 19, 2015 | 10.81 | 10.90 | 10.63 | 10.76 | 74,029 | -0.08(-0.77%) |
May 18, 2015 | 10.55 | 10.88 | 10.51 | 10.84 | 139,497 | +0.23(+2.17%) |
May 15, 2015 | 10.76 | 10.82 | 10.56 | 10.61 | 66,994 | -0.20(-1.81%) |
May 14, 2015 | 10.59 | 10.82 | 10.59 | 10.81 | 105,276 | +0.25(+2.37%) |
May 13, 2015 | 10.49 | 10.57 | 10.47 | 10.56 | 39,901 | +0.06(+0.56%) |
May 12, 2015 | 10.43 | 10.58 | 10.30 | 10.50 | 83,070 | +0.05(+0.52%) |
May 11, 2015 | 10.51 | 10.63 | 10.43 | 10.44 | 138,681 | -0.11(-1.02%) |
May 08, 2015 | 10.84 | 10.84 | 10.54 | 10.55 | 73,965 | -0.13(-1.24%) |
May 07, 2015 | 10.64 | 10.82 | 10.58 | 10.68 | 97,574 | -0.01(-0.14%) |
May 06, 2015 | 10.54 | 10.71 | 10.44 | 10.70 | 102,812 | +0.17(+1.58%) |
May 05, 2015 | 10.65 | 10.82 | 10.39 | 10.53 | 145,830 | -0.09(-0.88%) |
May 04, 2015 | 10.78 | 10.92 | 10.53 | 10.62 | 117,791 | -0.20(-1.81%) |
May 01, 2015 | 10.67 | 10.85 | 10.46 | 10.82 | 143,048 | +0.17(+1.61%) |
Apr 30, 2015 | 11.28 | 11.34 | 10.62 | 10.65 | 181,959 | -0.74(-6.50%) |
Apr 29, 2015 | 10.98 | 11.59 | 10.82 | 11.39 | 191,268 | +0.80(+7.60%) |
Apr 28, 2015 | 10.31 | 10.59 | 10.30 | 10.59 | 82,104 | +0.23(+2.23%) |
Apr 27, 2015 | 10.29 | 10.50 | 10.11 | 10.35 | 124,712 | +0.05(+0.52%) |
Apr 24, 2015 | 10.25 | 10.48 | 10.20 | 10.30 | 229,372 | +0.00(+0.00%) |
Apr 23, 2015 | 10.27 | 10.41 | 10.25 | 10.30 | 119,919 | -0.03(-0.33%) |
Apr 22, 2015 | 10.06 | 10.35 | 9.953 | 10.34 | 97,299 | +0.24(+2.38%) |
Apr 21, 2015 | 10.13 | 10.22 | 10.05 | 10.09 | 110,214 | +0.02(+0.19%) |
Apr 20, 2015 | 10.11 | 10.21 | 10.06 | 10.08 | 242,167 | +0.02(+0.20%) |
Apr 17, 2015 | 10.30 | 10.32 | 10.05 | 10.06 | 121,014 | -0.31(-2.98%) |
Apr 16, 2015 | 10.49 | 10.58 | 10.35 | 10.36 | 203,842 | -0.12(-1.12%) |
Apr 15, 2015 | 10.55 | 10.61 | 10.46 | 10.48 | 321,257 | +0.02(+0.23%) |
Apr 14, 2015 | 10.45 | 10.51 | 10.35 | 10.46 | 348,780 | -0.02(-0.19%) |
Apr 13, 2015 | 10.38 | 10.51 | 10.38 | 10.48 | 275,460 | +0.07(+0.66%) |
Apr 10, 2015 | 10.50 | 10.54 | 10.38 | 10.41 | 171,291 | -0.02(-0.19%) |
Apr 09, 2015 | 10.49 | 10.60 | 10.38 | 10.43 | 169,888 | -0.03(-0.28%) |
Apr 08, 2015 | 10.45 | 10.62 | 10.38 | 10.46 | 111,548 | +0.01(+0.14%) |
Apr 07, 2015 | 10.55 | 10.74 | 10.43 | 10.44 | 130,704 | -0.11(-1.02%) |
Apr 06, 2015 | 10.47 | 10.67 | 10.39 | 10.55 | 109,747 | +0.03(+0.28%) |
Apr 02, 2015 | 10.70 | 10.52 | 10.52 | 10.52 | 109,937 | -0.14(-1.33%) |
Apr 01, 2015 | 10.52 | 10.82 | 10.47 | 10.66 | 148,335 | +0.09(+0.88%) |
Mar 31, 2015 | 10.57 | 10.71 | 10.49 | 10.57 | 201,992 | -0.08(-0.78%) |
Mar 30, 2015 | 10.63 | 10.85 | 10.60 | 10.65 | 96,851 | +0.03(+0.32%) |
Mar 27, 2015 | 10.52 | 10.77 | 10.52 | 10.62 | 81,188 | +0.07(+0.65%) |
Mar 26, 2015 | 10.53 | 10.67 | 10.43 | 10.55 | 108,010 | +0.03(+0.33%) |
Mar 25, 2015 | 10.88 | 10.94 | 10.36 | 10.52 | 112,018 | -0.39(-3.54%) |
Mar 24, 2015 | 10.67 | 10.93 | 10.64 | 10.90 | 103,339 | +0.29(+2.71%) |
Mar 23, 2015 | 10.63 | 10.76 | 10.56 | 10.61 | 139,244 | +0.01(+0.09%) |
Mar 20, 2015 | 10.35 | 10.68 | 10.35 | 10.61 | 243,175 | +0.26(+2.50%) |
Mar 19, 2015 | 10.19 | 10.45 | 10.19 | 10.35 | 90,712 | +0.15(+1.44%) |
Mar 18, 2015 | 10.16 | 10.25 | 10.06 | 10.20 | 145,411 | +0.04(+0.43%) |
Mar 17, 2015 | 10.11 | 10.24 | 10.11 | 10.16 | 138,371 | -0.02(-0.19%) |
Mar 16, 2015 | 10.19 | 10.33 | 10.09 | 10.18 | 122,069 | +0.06(+0.58%) |
Mar 13, 2015 | 10.24 | 10.25 | 10.06 | 10.12 | 142,924 | -0.10(-1.00%) |
Mar 12, 2015 | 10.35 | 10.35 | 10.10 | 10.22 | 172,903 | -0.02(-0.24%) |
Mar 11, 2015 | 10.22 | 10.35 | 10.03 | 10.24 | 155,987 | +0.05(+0.53%) |
Mar 10, 2015 | 10.17 | 10.31 | 10.06 | 10.19 | 94,171 | -0.10(-0.99%) |
Mar 09, 2015 | 10.18 | 10.34 | 10.14 | 10.29 | 94,444 | +0.16(+1.59%) |
Mar 06, 2015 | 10.26 | 10.35 | 10.12 | 10.13 | 94,940 | -0.26(-2.49%) |
Mar 05, 2015 | 10.27 | 10.53 | 10.20 | 10.39 | 80,127 | +0.09(+0.90%) |
Mar 04, 2015 | 10.47 | 10.54 | 10.26 | 10.30 | 59,104 | -0.24(-2.27%) |
Mar 03, 2015 | 10.56 | 10.56 | 10.49 | 10.54 | 48,631 | -0.09(-0.83%) |