Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 10.62 | 10.65 | 10.52 | 10.56 | 86,708 | -0.07(-0.67%) |
May 28, 2015 | 10.77 | 10.77 | 10.57 | 10.63 | 90,894 | -0.14(-1.33%) |
May 27, 2015 | 10.78 | 10.78 | 10.72 | 10.78 | 105,758 | +0.05(+0.46%) |
May 26, 2015 | 10.95 | 10.95 | 10.70 | 10.73 | 106,307 | -0.20(-1.82%) |
May 22, 2015 | 10.98 | 10.93 | 10.93 | 10.93 | 101,473 | +0.02(+0.20%) |
May 21, 2015 | 11.02 | 11.06 | 10.90 | 10.90 | 109,050 | -0.08(-0.70%) |
May 20, 2015 | 11.11 | 11.13 | 10.89 | 10.98 | 185,101 | -0.06(-0.50%) |
May 19, 2015 | 11.08 | 11.16 | 10.97 | 11.04 | 129,457 | -0.06(-0.50%) |
May 18, 2015 | 11.02 | 11.09 | 11.00 | 11.09 | 57,404 | +0.10(+0.95%) |
May 15, 2015 | 10.97 | 11.04 | 10.91 | 10.99 | 153,608 | +0.03(+0.30%) |
May 14, 2015 | 10.99 | 11.08 | 10.95 | 10.95 | 118,439 | +0.05(+0.45%) |
May 13, 2015 | 10.92 | 11.03 | 10.84 | 10.90 | 124,349 | +0.09(+0.87%) |
May 12, 2015 | 10.76 | 10.88 | 10.70 | 10.81 | 132,235 | +0.07(+0.62%) |
May 11, 2015 | 10.79 | 10.95 | 10.72 | 10.74 | 199,594 | +0.00(+0.00%) |
May 08, 2015 | 10.72 | 10.82 | 10.65 | 10.74 | 78,011 | +0.07(+0.62%) |
May 07, 2015 | 10.89 | 10.89 | 10.65 | 10.68 | 118,685 | -0.19(-1.73%) |
May 06, 2015 | 11.04 | 11.04 | 10.81 | 10.87 | 172,747 | -0.10(-0.96%) |
May 05, 2015 | 10.99 | 11.00 | 10.95 | 10.97 | 46,661 | +0.00(+0.00%) |
May 04, 2015 | 11.00 | 11.03 | 10.93 | 10.97 | 76,329 | +0.03(+0.25%) |
May 01, 2015 | 10.90 | 10.97 | 10.89 | 10.94 | 79,859 | +0.04(+0.41%) |
Apr 30, 2015 | 10.89 | 11.00 | 10.83 | 10.90 | 88,968 | +0.02(+0.15%) |
Apr 29, 2015 | 10.77 | 10.88 | 10.72 | 10.88 | 144,117 | +0.13(+1.18%) |
Apr 28, 2015 | 10.79 | 10.81 | 10.71 | 10.76 | 133,107 | +0.01(+0.05%) |
Apr 27, 2015 | 10.77 | 10.83 | 10.73 | 10.75 | 113,093 | -0.04(-0.36%) |
Apr 24, 2015 | 10.79 | 10.83 | 10.74 | 10.79 | 92,195 | +0.04(+0.36%) |
Apr 23, 2015 | 10.70 | 10.81 | 10.70 | 10.75 | 132,431 | +0.09(+0.83%) |
Apr 22, 2015 | 10.65 | 10.70 | 10.62 | 10.66 | 122,213 | +0.03(+0.31%) |
Apr 21, 2015 | 10.63 | 10.65 | 10.55 | 10.63 | 132,295 | +0.04(+0.42%) |
Apr 20, 2015 | 10.58 | 10.72 | 10.56 | 10.58 | 115,403 | +0.04(+0.42%) |
Apr 17, 2015 | 10.61 | 10.66 | 10.54 | 10.54 | 122,063 | -0.10(-0.99%) |
Apr 16, 2015 | 10.65 | 10.71 | 10.61 | 10.65 | 267,635 | +0.01(+0.10%) |
Apr 15, 2015 | 10.49 | 10.72 | 10.49 | 10.63 | 359,651 | +0.19(+1.80%) |
Apr 14, 2015 | 10.38 | 10.49 | 10.38 | 10.45 | 168,934 | +0.09(+0.85%) |
Apr 13, 2015 | 10.42 | 10.46 | 10.34 | 10.36 | 74,229 | -0.01(-0.11%) |
Apr 10, 2015 | 10.42 | 10.42 | 10.30 | 10.37 | 115,186 | +0.01(+0.11%) |
Apr 09, 2015 | 10.38 | 10.40 | 10.30 | 10.36 | 155,246 | -0.01(-0.11%) |
Apr 08, 2015 | 10.46 | 10.46 | 10.34 | 10.37 | 130,824 | -0.07(-0.69%) |
Apr 07, 2015 | 10.36 | 10.48 | 10.34 | 10.44 | 120,495 | +0.08(+0.75%) |
Apr 06, 2015 | 10.38 | 10.44 | 10.26 | 10.36 | 178,728 | +0.01(+0.11%) |
Apr 02, 2015 | 10.41 | 10.35 | 10.35 | 10.35 | 215,992 | -0.07(-0.64%) |
Apr 01, 2015 | 10.42 | 10.52 | 10.39 | 10.42 | 219,676 | +0.04(+0.37%) |
Mar 31, 2015 | 10.42 | 10.50 | 10.35 | 10.38 | 188,808 | -0.08(-0.74%) |
Mar 30, 2015 | 10.47 | 10.47 | 10.38 | 10.46 | 126,343 | +0.12(+1.17%) |
Mar 27, 2015 | 10.51 | 10.60 | 10.33 | 10.34 | 150,136 | -0.13(-1.27%) |
Mar 26, 2015 | 10.52 | 10.58 | 10.42 | 10.47 | 96,877 | +0.02(+0.16%) |
Mar 25, 2015 | 10.60 | 10.60 | 10.42 | 10.45 | 167,561 | -0.10(-0.94%) |
Mar 24, 2015 | 10.67 | 10.76 | 10.49 | 10.55 | 138,934 | -0.03(-0.26%) |
Mar 23, 2015 | 10.34 | 10.60 | 10.34 | 10.58 | 127,972 | +0.24(+2.30%) |
Mar 20, 2015 | 10.35 | 10.41 | 10.31 | 10.34 | 167,938 | +0.03(+0.27%) |
Mar 19, 2015 | 10.44 | 10.44 | 10.28 | 10.31 | 85,099 | -0.13(-1.22%) |
Mar 18, 2015 | 10.29 | 10.51 | 10.18 | 10.44 | 139,027 | +0.29(+2.88%) |
Mar 17, 2015 | 10.17 | 10.21 | 10.05 | 10.15 | 222,342 | -0.03(-0.32%) |
Mar 16, 2015 | 10.30 | 10.30 | 10.13 | 10.18 | 110,635 | -0.08(-0.79%) |
Mar 13, 2015 | 10.30 | 10.33 | 10.21 | 10.26 | 95,202 | -0.07(-0.68%) |
Mar 12, 2015 | 10.50 | 10.57 | 10.32 | 10.33 | 100,134 | -0.20(-1.85%) |
Mar 11, 2015 | 10.67 | 10.70 | 10.47 | 10.53 | 83,184 | -0.08(-0.72%) |
Mar 10, 2015 | 10.65 | 10.65 | 10.51 | 10.60 | 106,276 | -0.06(-0.56%) |
Mar 09, 2015 | 10.85 | 10.89 | 10.66 | 10.66 | 64,619 | -0.16(-1.45%) |
Mar 06, 2015 | 10.89 | 10.92 | 10.78 | 10.82 | 76,848 | -0.11(-1.04%) |
Mar 05, 2015 | 10.94 | 11.02 | 10.90 | 10.94 | 68,793 | +0.04(+0.35%) |
Mar 04, 2015 | 10.90 | 10.93 | 10.81 | 10.90 | 207,646 | +0.03(+0.30%) |
Mar 03, 2015 | 10.88 | 10.89 | 10.84 | 10.86 | 154,278 | +0.04(+0.40%) |