Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 10.60 | 10.60 | 10.49 | 10.54 | 234,731 | -0.05(-0.47%) |
Apr 29, 2015 | 10.53 | 10.60 | 10.52 | 10.59 | 91,474 | +0.03(+0.33%) |
Apr 28, 2015 | 10.50 | 10.57 | 10.50 | 10.56 | 106,537 | +0.02(+0.19%) |
Apr 27, 2015 | 10.65 | 10.66 | 10.53 | 10.54 | 164,147 | -0.06(-0.61%) |
Apr 24, 2015 | 10.58 | 10.66 | 10.56 | 10.60 | 159,202 | +0.04(+0.37%) |
Apr 23, 2015 | 10.53 | 10.61 | 10.50 | 10.56 | 137,764 | +0.05(+0.47%) |
Apr 22, 2015 | 10.53 | 10.54 | 10.48 | 10.51 | 101,460 | +0.01(+0.05%) |
Apr 21, 2015 | 10.53 | 10.54 | 10.46 | 10.51 | 131,322 | +0.00(+0.05%) |
Apr 20, 2015 | 10.48 | 10.58 | 10.48 | 10.50 | 128,805 | +0.06(+0.62%) |
Apr 17, 2015 | 10.50 | 10.55 | 10.43 | 10.44 | 127,215 | -0.10(-0.93%) |
Apr 16, 2015 | 10.54 | 10.55 | 10.50 | 10.54 | 136,859 | -0.03(-0.24%) |
Apr 15, 2015 | 10.50 | 10.61 | 10.50 | 10.56 | 251,292 | +0.07(+0.71%) |
Apr 14, 2015 | 10.45 | 10.50 | 10.43 | 10.49 | 136,480 | +0.05(+0.52%) |
Apr 13, 2015 | 10.51 | 10.52 | 10.41 | 10.43 | 140,838 | -0.06(-0.56%) |
Apr 10, 2015 | 10.51 | 10.53 | 10.48 | 10.49 | 108,345 | +0.01(+0.05%) |
Apr 09, 2015 | 10.49 | 10.51 | 10.43 | 10.49 | 215,909 | +0.02(+0.23%) |
Apr 08, 2015 | 10.48 | 10.49 | 10.43 | 10.46 | 101,583 | +0.00(+0.05%) |
Apr 07, 2015 | 10.46 | 10.51 | 10.45 | 10.46 | 101,477 | -0.02(-0.19%) |
Apr 06, 2015 | 10.39 | 10.53 | 10.39 | 10.48 | 141,396 | +0.08(+0.75%) |
Apr 02, 2015 | 10.39 | 10.40 | 10.40 | 10.40 | 260,491 | -0.04(-0.42%) |
Apr 01, 2015 | 10.47 | 10.48 | 10.42 | 10.44 | 167,643 | -0.05(-0.47%) |
Mar 31, 2015 | 10.45 | 10.50 | 10.43 | 10.49 | 121,984 | +0.05(+0.52%) |
Mar 30, 2015 | 10.40 | 10.47 | 10.40 | 10.44 | 157,598 | +0.05(+0.47%) |
Mar 27, 2015 | 10.33 | 10.41 | 10.33 | 10.39 | 73,141 | +0.04(+0.43%) |
Mar 26, 2015 | 10.36 | 10.40 | 10.33 | 10.35 | 131,345 | -0.01(-0.14%) |
Mar 25, 2015 | 10.41 | 10.46 | 10.35 | 10.36 | 134,909 | -0.06(-0.61%) |
Mar 24, 2015 | 10.46 | 10.48 | 10.39 | 10.42 | 130,044 | -0.01(-0.09%) |
Mar 23, 2015 | 10.39 | 10.47 | 10.39 | 10.43 | 171,820 | +0.03(+0.28%) |
Mar 20, 2015 | 10.37 | 10.44 | 10.37 | 10.40 | 148,805 | +0.06(+0.62%) |
Mar 19, 2015 | 10.35 | 10.42 | 10.31 | 10.34 | 161,433 | -0.04(-0.42%) |
Mar 18, 2015 | 10.29 | 10.41 | 10.22 | 10.38 | 201,333 | +0.09(+0.91%) |
Mar 17, 2015 | 10.28 | 10.35 | 10.26 | 10.29 | 182,329 | -0.05(-0.47%) |
Mar 16, 2015 | 10.34 | 10.40 | 10.33 | 10.34 | 167,606 | +0.03(+0.33%) |
Mar 13, 2015 | 10.36 | 10.36 | 10.26 | 10.31 | 79,088 | -0.04(-0.43%) |
Mar 12, 2015 | 10.27 | 10.39 | 10.27 | 10.35 | 115,117 | +0.06(+0.57%) |
Mar 11, 2015 | 10.31 | 10.33 | 10.27 | 10.29 | 105,728 | +0.03(+0.30%) |
Mar 10, 2015 | 10.30 | 10.37 | 10.07 | 10.26 | 189,148 | -0.08(-0.76%) |
Mar 09, 2015 | 10.35 | 10.42 | 10.34 | 10.34 | 115,336 | -0.03(-0.28%) |
Mar 06, 2015 | 10.54 | 10.59 | 10.35 | 10.37 | 227,378 | -0.22(-2.12%) |
Mar 05, 2015 | 10.57 | 10.64 | 10.56 | 10.59 | 155,756 | +0.03(+0.32%) |
Mar 04, 2015 | 10.60 | 10.59 | 10.56 | 10.56 | 98,928 | -0.03(-0.28%) |
Mar 03, 2015 | 10.57 | 10.59 | 10.55 | 10.59 | 119,488 | +0.03(+0.32%) |
Mar 02, 2015 | 10.63 | 10.63 | 10.53 | 10.55 | 212,093 | -0.09(-0.87%) |
Feb 27, 2015 | 10.61 | 10.69 | 10.56 | 10.65 | 232,362 | +0.08(+0.74%) |
Feb 26, 2015 | 10.65 | 10.66 | 10.56 | 10.57 | 197,040 | -0.06(-0.55%) |
Feb 25, 2015 | 10.72 | 10.72 | 10.61 | 10.63 | 158,837 | -0.07(-0.68%) |
Feb 24, 2015 | 10.66 | 10.72 | 10.66 | 10.70 | 193,566 | +0.00(+0.05%) |
Feb 23, 2015 | 10.56 | 10.70 | 10.55 | 10.70 | 183,537 | +0.13(+1.25%) |
Feb 20, 2015 | 10.59 | 10.61 | 10.56 | 10.56 | 131,555 | +0.00(+0.00%) |
Feb 19, 2015 | 10.49 | 10.63 | 10.49 | 10.56 | 176,320 | +0.03(+0.32%) |
Feb 18, 2015 | 10.36 | 10.56 | 10.36 | 10.53 | 236,442 | +0.12(+1.17%) |
Feb 17, 2015 | 10.52 | 10.56 | 10.37 | 10.41 | 430,969 | -0.13(-1.20%) |
Feb 13, 2015 | 10.78 | 10.54 | 10.54 | 10.54 | 341,055 | -0.23(-2.13%) |
Feb 12, 2015 | 10.91 | 10.92 | 10.76 | 10.76 | 390,985 | -0.14(-1.32%) |
Feb 11, 2015 | 11.07 | 11.09 | 10.90 | 10.91 | 254,337 | -0.20(-1.83%) |
Feb 10, 2015 | 11.08 | 11.12 | 11.02 | 11.11 | 145,476 | +0.11(+0.98%) |
Feb 09, 2015 | 10.99 | 11.03 | 10.91 | 11.00 | 138,064 | +0.01(+0.13%) |
Feb 06, 2015 | 11.12 | 11.20 | 10.95 | 10.99 | 275,608 | -0.18(-1.65%) |
Feb 05, 2015 | 11.07 | 11.19 | 11.06 | 11.17 | 106,671 | +0.10(+0.92%) |
Feb 04, 2015 | 11.07 | 11.14 | 11.04 | 11.07 | 136,538 | -0.03(-0.26%) |
Feb 03, 2015 | 11.06 | 11.11 | 11.02 | 11.10 | 132,574 | +0.04(+0.40%) |