Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 10.58 | 10.60 | 10.47 | 10.56 | 1,214,251 | -0.03(-0.25%) |
May 28, 2015 | 10.58 | 10.60 | 10.54 | 10.59 | 369,984 | +0.01(+0.13%) |
May 27, 2015 | 10.47 | 10.58 | 10.47 | 10.58 | 376,941 | +0.11(+1.02%) |
May 26, 2015 | 10.52 | 10.54 | 10.46 | 10.47 | 450,857 | -0.08(-0.76%) |
May 22, 2015 | 10.56 | 10.55 | 10.55 | 10.55 | 436,466 | -0.04(-0.38%) |
May 21, 2015 | 10.63 | 10.64 | 10.56 | 10.59 | 492,243 | -0.03(-0.25%) |
May 20, 2015 | 10.55 | 10.64 | 10.55 | 10.62 | 387,310 | +0.03(+0.25%) |
May 19, 2015 | 10.59 | 10.60 | 10.55 | 10.59 | 463,903 | +0.00(+0.00%) |
May 18, 2015 | 10.58 | 10.59 | 10.48 | 10.59 | 639,326 | +0.04(+0.38%) |
May 15, 2015 | 10.50 | 10.58 | 10.46 | 10.55 | 993,460 | +0.07(+0.64%) |
May 14, 2015 | 10.47 | 10.52 | 10.44 | 10.48 | 669,603 | +0.04(+0.38%) |
May 13, 2015 | 10.44 | 10.48 | 10.41 | 10.44 | 347,816 | +0.01(+0.13%) |
May 12, 2015 | 10.36 | 10.43 | 10.31 | 10.43 | 593,623 | +0.05(+0.51%) |
May 11, 2015 | 10.34 | 10.40 | 10.34 | 10.38 | 578,789 | +0.01(+0.13%) |
May 08, 2015 | 10.32 | 10.40 | 10.27 | 10.36 | 896,600 | +0.09(+0.91%) |
May 07, 2015 | 10.16 | 10.32 | 10.04 | 10.27 | 1,452,380 | +0.08(+0.79%) |
May 06, 2015 | 10.36 | 10.38 | 10.14 | 10.19 | 3,426,292 | -0.27(-2.55%) |
May 05, 2015 | 10.50 | 10.52 | 10.40 | 10.46 | 922,278 | -0.07(-0.63%) |
May 04, 2015 | 10.50 | 10.56 | 10.46 | 10.52 | 977,658 | +0.04(+0.38%) |
May 01, 2015 | 10.42 | 10.50 | 10.39 | 10.48 | 639,273 | +0.07(+0.64%) |
Apr 30, 2015 | 10.50 | 10.54 | 10.38 | 10.42 | 1,006,570 | -0.08(-0.76%) |
Apr 29, 2015 | 10.54 | 10.56 | 10.47 | 10.50 | 566,223 | -0.08(-0.76%) |
Apr 28, 2015 | 10.60 | 10.64 | 10.54 | 10.58 | 820,672 | -0.03(-0.25%) |
Apr 27, 2015 | 10.62 | 10.64 | 10.56 | 10.60 | 668,944 | +0.08(+0.76%) |
Apr 24, 2015 | 10.50 | 10.56 | 10.49 | 10.52 | 319,959 | +0.05(+0.51%) |
Apr 23, 2015 | 10.50 | 10.52 | 10.47 | 10.47 | 299,442 | -0.03(-0.25%) |
Apr 22, 2015 | 10.47 | 10.54 | 10.44 | 10.50 | 798,899 | +0.07(+0.64%) |
Apr 21, 2015 | 10.52 | 10.54 | 10.43 | 10.43 | 356,280 | -0.08(-0.76%) |
Apr 20, 2015 | 10.51 | 10.53 | 10.47 | 10.51 | 390,204 | +0.03(+0.25%) |
Apr 17, 2015 | 10.48 | 10.54 | 10.44 | 10.48 | 549,242 | -0.03(-0.25%) |
Apr 16, 2015 | 10.50 | 10.54 | 10.44 | 10.51 | 452,455 | +0.03(+0.25%) |
Apr 15, 2015 | 10.44 | 10.56 | 10.43 | 10.48 | 462,686 | +0.05(+0.51%) |
Apr 14, 2015 | 10.40 | 10.46 | 10.39 | 10.43 | 494,491 | +0.04(+0.39%) |
Apr 13, 2015 | 10.38 | 10.42 | 10.36 | 10.39 | 394,226 | +0.00(+0.00%) |
Apr 10, 2015 | 10.34 | 10.42 | 10.34 | 10.39 | 498,375 | +0.05(+0.52%) |
Apr 09, 2015 | 10.40 | 10.42 | 10.34 | 10.34 | 446,307 | -0.07(-0.64%) |
Apr 08, 2015 | 10.40 | 10.43 | 10.35 | 10.40 | 447,078 | +0.00(+0.00%) |
Apr 07, 2015 | 10.40 | 10.46 | 10.39 | 10.40 | 599,873 | -0.04(-0.38%) |
Apr 06, 2015 | 10.34 | 10.46 | 10.34 | 10.44 | 1,184,241 | +0.08(+0.77%) |
Apr 02, 2015 | 10.34 | 10.36 | 10.36 | 10.36 | 854,040 | +0.04(+0.39%) |
Apr 01, 2015 | 10.36 | 10.40 | 10.28 | 10.32 | 595,831 | -0.03(-0.26%) |
Mar 31, 2015 | 10.38 | 10.42 | 10.34 | 10.35 | 528,111 | -0.07(-0.64%) |
Mar 30, 2015 | 10.43 | 10.50 | 10.38 | 10.42 | 633,977 | +0.03(+0.26%) |
Mar 27, 2015 | 10.34 | 10.40 | 10.31 | 10.39 | 794,529 | +0.05(+0.52%) |
Mar 26, 2015 | 10.38 | 10.43 | 10.30 | 10.34 | 2,439,353 | +0.05(+0.52%) |
Mar 25, 2015 | 10.37 | 10.40 | 10.27 | 10.28 | 1,606,938 | -0.06(-0.62%) |
Mar 24, 2015 | 10.37 | 10.41 | 10.32 | 10.35 | 1,595,121 | -0.04(-0.37%) |
Mar 23, 2015 | 10.44 | 10.46 | 10.32 | 10.39 | 2,044,187 | -0.06(-0.62%) |
Mar 20, 2015 | 10.31 | 10.45 | 10.31 | 10.45 | 2,100,149 | +0.13(+1.25%) |
Mar 19, 2015 | 10.31 | 10.36 | 10.26 | 10.32 | 1,184,591 | +0.00(+0.00%) |
Mar 18, 2015 | 10.17 | 10.34 | 10.16 | 10.32 | 1,409,253 | +0.15(+1.52%) |
Mar 17, 2015 | 10.18 | 10.18 | 10.12 | 10.17 | 980,809 | -0.01(-0.13%) |
Mar 16, 2015 | 10.21 | 10.22 | 10.16 | 10.18 | 925,468 | +0.03(+0.25%) |
Mar 13, 2015 | 10.21 | 10.23 | 10.12 | 10.16 | 852,479 | -0.03(-0.25%) |
Mar 12, 2015 | 10.10 | 10.19 | 10.05 | 10.18 | 659,902 | +0.13(+1.28%) |
Mar 11, 2015 | 10.10 | 10.10 | 10.05 | 10.05 | 412,456 | -0.04(-0.38%) |
Mar 10, 2015 | 10.09 | 10.12 | 10.05 | 10.09 | 562,221 | -0.01(-0.06%) |
Mar 09, 2015 | 10.12 | 10.17 | 10.05 | 10.10 | 745,248 | +0.05(+0.45%) |
Mar 06, 2015 | 10.16 | 10.18 | 10.05 | 10.05 | 971,019 | -0.15(-1.52%) |
Mar 05, 2015 | 10.30 | 10.30 | 10.14 | 10.21 | 669,575 | +0.00(+0.00%) |
Mar 04, 2015 | 10.14 | 10.21 | 10.12 | 10.21 | 739,812 | +0.09(+0.89%) |
Mar 03, 2015 | 10.16 | 10.21 | 10.08 | 10.12 | 1,456,911 | -0.01(-0.13%) |