Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 02, 2015 | 10.97 | 11.01 | 10.92 | 10.93 | 70,869 | -0.02(-0.17%) |
Feb 27, 2015 | 10.91 | 10.97 | 10.91 | 10.95 | 39,884 | +0.02(+0.23%) |
Feb 26, 2015 | 10.94 | 10.96 | 10.87 | 10.93 | 40,687 | -0.02(-0.17%) |
Feb 25, 2015 | 10.86 | 10.99 | 10.85 | 10.94 | 38,848 | +0.05(+0.46%) |
Feb 24, 2015 | 10.75 | 10.91 | 10.75 | 10.89 | 45,350 | +0.12(+1.09%) |
Feb 23, 2015 | 10.92 | 10.92 | 10.78 | 10.78 | 32,170 | -0.05(-0.46%) |
Feb 20, 2015 | 10.78 | 10.88 | 10.78 | 10.83 | 22,282 | +0.04(+0.40%) |
Feb 19, 2015 | 10.70 | 10.94 | 10.70 | 10.78 | 91,578 | +0.08(+0.75%) |
Feb 18, 2015 | 10.68 | 10.75 | 10.67 | 10.70 | 57,641 | -0.02(-0.17%) |
Feb 17, 2015 | 10.88 | 10.92 | 10.65 | 10.72 | 88,190 | -0.19(-1.76%) |
Feb 13, 2015 | 10.91 | 10.91 | 10.91 | 10.91 | 39,327 | +0.04(+0.34%) |
Feb 12, 2015 | 10.86 | 10.89 | 10.80 | 10.88 | 67,853 | +0.01(+0.06%) |
Feb 11, 2015 | 10.94 | 11.01 | 10.86 | 10.87 | 115,468 | -0.06(-0.58%) |
Feb 10, 2015 | 10.94 | 11.02 | 10.89 | 10.93 | 57,461 | -0.02(-0.23%) |
Feb 09, 2015 | 10.93 | 10.99 | 10.91 | 10.96 | 33,859 | +0.01(+0.11%) |
Feb 06, 2015 | 11.00 | 11.00 | 10.91 | 10.95 | 38,508 | -0.08(-0.73%) |
Feb 05, 2015 | 11.01 | 11.09 | 11.01 | 11.03 | 41,201 | -0.01(-0.11%) |
Feb 04, 2015 | 11.03 | 11.04 | 10.98 | 11.04 | 59,168 | -0.03(-0.28%) |
Feb 03, 2015 | 11.01 | 11.11 | 11.01 | 11.07 | 104,780 | +0.04(+0.39%) |