Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 10.23 | 10.29 | 10.20 | 10.23 | 349,349 | -0.01(-0.05%) |
May 28, 2015 | 10.22 | 10.27 | 10.18 | 10.23 | 332,592 | +0.02(+0.20%) |
May 27, 2015 | 10.18 | 10.29 | 10.18 | 10.21 | 543,798 | +0.04(+0.35%) |
May 26, 2015 | 10.33 | 10.33 | 10.15 | 10.18 | 322,088 | -0.15(-1.48%) |
May 22, 2015 | 10.37 | 10.33 | 10.33 | 10.33 | 309,204 | -0.01(-0.05%) |
May 21, 2015 | 10.43 | 10.46 | 10.34 | 10.34 | 326,025 | -0.10(-0.98%) |
May 20, 2015 | 10.60 | 10.60 | 10.41 | 10.44 | 535,017 | -0.14(-1.30%) |
May 19, 2015 | 10.47 | 10.62 | 10.47 | 10.58 | 168,957 | +0.08(+0.78%) |
May 18, 2015 | 10.60 | 10.63 | 10.49 | 10.49 | 254,491 | -0.12(-1.15%) |
May 15, 2015 | 10.61 | 10.65 | 10.58 | 10.62 | 191,537 | -0.01(-0.10%) |
May 14, 2015 | 10.51 | 10.64 | 10.45 | 10.63 | 182,361 | +0.07(+0.68%) |
May 13, 2015 | 10.63 | 10.68 | 10.55 | 10.56 | 240,302 | -0.02(-0.19%) |
May 12, 2015 | 10.59 | 10.65 | 10.52 | 10.58 | 206,434 | -0.08(-0.72%) |
May 11, 2015 | 10.63 | 10.68 | 10.63 | 10.65 | 213,596 | +0.07(+0.63%) |
May 08, 2015 | 10.56 | 10.74 | 10.54 | 10.59 | 149,245 | +0.07(+0.68%) |
May 07, 2015 | 10.55 | 10.56 | 10.45 | 10.52 | 146,746 | -0.07(-0.63%) |
May 06, 2015 | 10.59 | 10.67 | 10.53 | 10.58 | 171,000 | +0.04(+0.34%) |
May 05, 2015 | 10.71 | 10.71 | 10.49 | 10.55 | 145,928 | -0.14(-1.29%) |
May 04, 2015 | 10.73 | 10.75 | 10.61 | 10.68 | 141,472 | +0.03(+0.29%) |
May 01, 2015 | 10.56 | 10.70 | 10.53 | 10.65 | 216,954 | +0.15(+1.41%) |
Apr 30, 2015 | 10.65 | 10.66 | 10.40 | 10.50 | 410,521 | -0.16(-1.53%) |
Apr 29, 2015 | 10.63 | 10.73 | 10.58 | 10.67 | 262,309 | +0.01(+0.10%) |
Apr 28, 2015 | 10.59 | 10.74 | 10.42 | 10.66 | 345,349 | +0.06(+0.58%) |
Apr 27, 2015 | 10.86 | 10.86 | 10.55 | 10.60 | 329,492 | -0.19(-1.75%) |
Apr 24, 2015 | 10.84 | 10.86 | 10.74 | 10.79 | 303,885 | -0.06(-0.52%) |
Apr 23, 2015 | 10.80 | 10.95 | 10.75 | 10.84 | 337,430 | -0.02(-0.14%) |
Apr 22, 2015 | 10.84 | 10.89 | 10.74 | 10.86 | 324,148 | +0.08(+0.71%) |
Apr 21, 2015 | 10.81 | 10.88 | 10.74 | 10.78 | 271,289 | +0.01(+0.09%) |
Apr 20, 2015 | 10.82 | 10.94 | 10.73 | 10.77 | 455,108 | -0.02(-0.19%) |
Apr 17, 2015 | 10.79 | 10.82 | 10.68 | 10.79 | 322,839 | -0.15(-1.35%) |
Apr 16, 2015 | 10.82 | 10.96 | 10.82 | 10.94 | 401,331 | +0.07(+0.61%) |
Apr 15, 2015 | 10.75 | 10.90 | 10.69 | 10.87 | 366,920 | +0.12(+1.09%) |
Apr 14, 2015 | 10.72 | 10.75 | 10.64 | 10.75 | 285,352 | -0.02(-0.14%) |
Apr 13, 2015 | 10.63 | 10.77 | 10.63 | 10.77 | 274,214 | +0.12(+1.10%) |
Apr 10, 2015 | 10.61 | 10.68 | 10.61 | 10.65 | 255,489 | +0.01(+0.05%) |
Apr 09, 2015 | 10.65 | 10.68 | 10.56 | 10.65 | 397,615 | +0.05(+0.48%) |
Apr 08, 2015 | 10.63 | 10.67 | 10.59 | 10.60 | 390,939 | -0.01(-0.10%) |
Apr 07, 2015 | 10.65 | 10.65 | 10.61 | 10.61 | 233,466 | +0.01(+0.05%) |
Apr 06, 2015 | 10.56 | 10.62 | 10.51 | 10.60 | 295,858 | +0.03(+0.29%) |
Apr 02, 2015 | 10.56 | 10.57 | 10.57 | 10.57 | 258,585 | -0.01(-0.05%) |
Apr 01, 2015 | 10.53 | 10.58 | 10.33 | 10.58 | 303,777 | +0.09(+0.83%) |
Mar 31, 2015 | 10.58 | 10.58 | 10.45 | 10.49 | 402,907 | -0.04(-0.39%) |
Mar 30, 2015 | 10.43 | 10.58 | 10.42 | 10.53 | 482,848 | +0.16(+1.52%) |
Mar 27, 2015 | 10.31 | 10.43 | 10.30 | 10.37 | 273,627 | +0.05(+0.49%) |
Mar 26, 2015 | 10.24 | 10.42 | 10.21 | 10.32 | 394,374 | +0.01(+0.10%) |
Mar 25, 2015 | 10.46 | 10.48 | 10.26 | 10.31 | 503,037 | -0.19(-1.84%) |
Mar 24, 2015 | 10.53 | 10.63 | 10.50 | 10.50 | 380,038 | -0.02(-0.15%) |
Mar 23, 2015 | 10.60 | 10.66 | 10.50 | 10.52 | 493,041 | -0.15(-1.43%) |
Mar 20, 2015 | 10.54 | 10.70 | 10.49 | 10.67 | 852,518 | +0.24(+2.30%) |
Mar 19, 2015 | 10.29 | 10.52 | 10.27 | 10.43 | 446,974 | +0.18(+1.74%) |
Mar 18, 2015 | 10.26 | 10.37 | 10.20 | 10.26 | 383,691 | -0.06(-0.54%) |
Mar 17, 2015 | 10.34 | 10.36 | 10.27 | 10.31 | 315,821 | -0.07(-0.69%) |
Mar 16, 2015 | 10.26 | 10.39 | 10.25 | 10.38 | 319,374 | +0.18(+1.75%) |
Mar 13, 2015 | 10.17 | 10.29 | 10.15 | 10.20 | 291,224 | +0.00(+0.00%) |
Mar 12, 2015 | 10.17 | 10.28 | 10.17 | 10.20 | 238,438 | +0.04(+0.35%) |
Mar 11, 2015 | 10.24 | 10.29 | 10.07 | 10.17 | 371,859 | -0.02(-0.20%) |
Mar 10, 2015 | 10.34 | 10.38 | 10.19 | 10.19 | 322,480 | -0.20(-1.91%) |
Mar 09, 2015 | 10.28 | 10.40 | 10.27 | 10.39 | 272,582 | +0.07(+0.69%) |
Mar 06, 2015 | 10.32 | 10.41 | 10.29 | 10.32 | 299,655 | -0.08(-0.78%) |
Mar 05, 2015 | 10.38 | 10.42 | 10.32 | 10.40 | 331,054 | +0.07(+0.64%) |
Mar 04, 2015 | 10.30 | 10.40 | 10.27 | 10.33 | 291,562 | +0.01(+0.05%) |
Mar 03, 2015 | 10.35 | 10.35 | 10.25 | 10.33 | 298,839 | -0.03(-0.25%) |