Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 11.07 | 11.07 | 11.02 | 11.07 | 2,173 | +0.01(+0.08%) |
May 28, 2015 | 11.06 | 11.06 | 11.06 | 11.06 | 582 | +0.10(+0.92%) |
May 27, 2015 | 10.94 | 11.06 | 10.94 | 10.96 | 252,907 | +0.02(+0.15%) |
May 20, 2015 | 10.93 | 10.94 | 10.94 | 10.94 | 183,118 | +0.05(+0.43%) |
May 19, 2015 | 10.91 | 10.91 | 10.89 | 10.89 | 1,261 | -0.04(-0.35%) |
May 18, 2015 | 10.92 | 10.94 | 10.92 | 10.93 | 5,194 | +0.02(+0.15%) |
May 15, 2015 | 10.91 | 10.92 | 10.86 | 10.91 | 1,593 | +0.00(+0.00%) |
May 14, 2015 | 10.93 | 10.94 | 10.91 | 10.91 | 6,870 | -0.03(-0.23%) |
May 13, 2015 | 10.94 | 10.94 | 10.88 | 10.94 | 756 | +0.00(+0.00%) |
May 12, 2015 | 10.89 | 10.94 | 10.89 | 10.94 | 815 | +0.00(+0.00%) |
May 08, 2015 | 10.96 | 10.94 | 10.94 | 10.94 | 37,431 | +0.00(+0.00%) |
May 07, 2015 | 10.94 | 10.94 | 10.94 | 10.94 | 784 | +0.00(+0.00%) |
May 06, 2015 | 10.93 | 10.94 | 10.92 | 10.94 | 1,326 | +0.00(+0.00%) |
May 05, 2015 | 11.03 | 11.03 | 10.86 | 10.94 | 5,342 | -0.09(-0.84%) |
May 04, 2015 | 10.86 | 11.03 | 10.86 | 11.03 | 386 | +0.17(+1.55%) |
May 01, 2015 | 10.86 | 10.86 | 10.86 | 10.86 | 150 | -0.05(-0.46%) |
Apr 27, 2015 | 10.87 | 10.91 | 10.91 | 10.91 | 3 | +0.03(+0.23%) |
Apr 24, 2015 | 10.87 | 10.97 | 10.86 | 10.89 | 3,233 | -0.06(-0.58%) |
Apr 23, 2015 | 10.95 | 10.98 | 10.94 | 10.95 | 1,686 | +0.01(+0.12%) |
Apr 22, 2015 | 10.87 | 10.94 | 10.86 | 10.94 | 16,743 | +0.09(+0.85%) |
Apr 21, 2015 | 10.96 | 11.02 | 10.84 | 10.85 | 5,422 | -0.10(-0.92%) |
Apr 20, 2015 | 11.01 | 11.03 | 10.92 | 10.95 | 7,167 | +0.01(+0.08%) |
Apr 17, 2015 | 10.97 | 10.97 | 10.94 | 10.94 | 5,430 | -0.09(-0.84%) |
Apr 16, 2015 | 10.98 | 11.03 | 10.97 | 11.03 | 4,759 | +0.02(+0.15%) |
Apr 15, 2015 | 10.92 | 11.10 | 10.87 | 11.02 | 5,210 | +0.10(+0.95%) |
Apr 14, 2015 | 10.81 | 11.10 | 10.77 | 10.91 | 7,379 | +0.13(+1.23%) |
Apr 13, 2015 | 10.77 | 10.81 | 10.75 | 10.78 | 4,040 | -0.02(-0.16%) |
Apr 10, 2015 | 10.70 | 10.81 | 10.70 | 10.80 | 7,557 | +0.09(+0.87%) |
Apr 09, 2015 | 10.70 | 10.70 | 10.69 | 10.70 | 2,104 | +0.01(+0.05%) |
Apr 08, 2015 | 10.67 | 10.70 | 10.65 | 10.70 | 4,940 | +0.01(+0.11%) |
Apr 07, 2015 | 10.69 | 10.70 | 10.67 | 10.69 | 3,655 | +0.02(+0.16%) |
Apr 06, 2015 | 10.67 | 10.71 | 10.67 | 10.67 | 4,147 | -0.03(-0.31%) |
Apr 02, 2015 | 10.67 | 10.70 | 10.70 | 10.70 | 27,925 | +0.03(+0.24%) |
Apr 01, 2015 | 10.66 | 10.68 | 10.66 | 10.68 | 2,819 | -0.01(-0.08%) |
Mar 31, 2015 | 10.72 | 10.72 | 10.67 | 10.69 | 1,781 | +0.07(+0.63%) |
Mar 30, 2015 | 10.67 | 10.69 | 10.62 | 10.62 | 4,396 | -0.07(-0.63%) |
Mar 27, 2015 | 10.64 | 10.75 | 10.64 | 10.69 | 33,307 | +0.03(+0.32%) |
Mar 26, 2015 | 10.64 | 10.65 | 10.62 | 10.65 | 11,095 | +0.01(+0.08%) |
Mar 25, 2015 | 10.65 | 10.65 | 10.65 | 10.65 | 3,957 | -0.01(-0.08%) |
Mar 24, 2015 | 10.60 | 10.67 | 10.60 | 10.65 | 6,144 | +0.05(+0.48%) |
Mar 23, 2015 | 10.58 | 10.61 | 10.57 | 10.60 | 2,646 | +0.06(+0.56%) |
Mar 20, 2015 | 10.55 | 10.64 | 10.54 | 10.54 | 33,247 | +0.00(+0.03%) |
Mar 19, 2015 | 10.53 | 10.54 | 10.52 | 10.54 | 9,279 | +0.06(+0.61%) |
Mar 18, 2015 | 10.49 | 10.60 | 10.48 | 10.48 | 7,362 | +0.04(+0.40%) |
Mar 17, 2015 | 10.52 | 10.52 | 10.44 | 10.44 | 4,433 | -0.08(-0.72%) |
Mar 16, 2015 | 10.52 | 10.52 | 10.44 | 10.51 | 4,478 | -0.01(-0.08%) |
Mar 13, 2015 | 10.52 | 10.52 | 10.48 | 10.52 | 6,609 | +0.01(+0.08%) |
Mar 12, 2015 | 10.51 | 10.52 | 10.49 | 10.51 | 62,880 | +0.03(+0.24%) |
Mar 11, 2015 | 10.51 | 10.51 | 10.47 | 10.49 | 6,948 | +0.00(+0.00%) |
Mar 10, 2015 | 10.44 | 10.51 | 10.44 | 10.49 | 17,111 | +0.05(+0.48%) |
Mar 09, 2015 | 10.44 | 10.47 | 10.44 | 10.44 | 5,184 | -0.03(-0.32%) |
Mar 06, 2015 | 10.43 | 10.48 | 10.43 | 10.47 | 6,204 | +0.00(+0.00%) |
Mar 05, 2015 | 10.47 | 10.47 | 10.44 | 10.47 | 8,322 | +0.01(+0.08%) |
Mar 04, 2015 | 10.43 | 10.47 | 10.43 | 10.46 | 7,241 | -0.01(-0.08%) |
Mar 03, 2015 | 10.44 | 10.48 | 10.43 | 10.47 | 6,225 | -0.01(-0.08%) |