Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 10.78 | 10.82 | 10.74 | 10.81 | 18,785 | -0.04(-0.41%) |
May 28, 2015 | 10.77 | 10.90 | 10.74 | 10.85 | 34,309 | -0.02(-0.17%) |
May 27, 2015 | 10.96 | 11.03 | 10.82 | 10.87 | 53,831 | -0.11(-0.98%) |
May 26, 2015 | 11.04 | 11.10 | 10.95 | 10.98 | 64,855 | -0.17(-1.53%) |
May 22, 2015 | 11.23 | 11.15 | 11.15 | 11.15 | 30,110 | -0.16(-1.43%) |
May 21, 2015 | 11.25 | 11.31 | 11.21 | 11.31 | 38,477 | +0.02(+0.16%) |
May 20, 2015 | 11.27 | 11.33 | 11.19 | 11.30 | 41,006 | +0.02(+0.16%) |
May 19, 2015 | 11.21 | 11.30 | 11.17 | 11.28 | 36,200 | -0.04(-0.40%) |
May 18, 2015 | 11.41 | 11.41 | 11.22 | 11.32 | 8,501 | -0.13(-1.10%) |
May 15, 2015 | 11.39 | 11.45 | 11.34 | 11.45 | 17,743 | +0.02(+0.16%) |
May 14, 2015 | 11.34 | 11.57 | 11.34 | 11.43 | 39,236 | +0.13(+1.20%) |
May 13, 2015 | 11.28 | 11.37 | 11.27 | 11.30 | 35,209 | +0.02(+0.16%) |
May 12, 2015 | 11.21 | 11.31 | 11.20 | 11.28 | 26,213 | +0.10(+0.89%) |
May 11, 2015 | 11.21 | 11.21 | 11.18 | 11.18 | 73,054 | -0.08(-0.72%) |
May 08, 2015 | 11.10 | 11.28 | 11.00 | 11.26 | 24,539 | +0.27(+2.46%) |
May 07, 2015 | 10.98 | 11.02 | 10.92 | 10.99 | 25,633 | -0.02(-0.16%) |
May 06, 2015 | 11.12 | 11.12 | 10.91 | 11.01 | 27,928 | -0.04(-0.41%) |
May 05, 2015 | 11.19 | 11.19 | 10.97 | 11.05 | 30,805 | -0.07(-0.65%) |
May 04, 2015 | 11.09 | 11.19 | 11.07 | 11.12 | 28,918 | +0.13(+1.23%) |
May 01, 2015 | 11.14 | 11.14 | 10.97 | 10.99 | 26,397 | -0.18(-1.61%) |
Apr 30, 2015 | 11.19 | 11.22 | 11.03 | 11.17 | 35,242 | -0.17(-1.51%) |
Apr 29, 2015 | 11.52 | 11.55 | 11.24 | 11.34 | 35,289 | -0.14(-1.25%) |
Apr 28, 2015 | 11.34 | 11.66 | 11.34 | 11.48 | 67,521 | +0.10(+0.87%) |
Apr 27, 2015 | 11.20 | 11.39 | 11.18 | 11.39 | 28,684 | +0.22(+2.02%) |
Apr 24, 2015 | 11.15 | 11.24 | 11.14 | 11.16 | 28,086 | +0.01(+0.08%) |
Apr 23, 2015 | 10.90 | 11.17 | 10.90 | 11.15 | 69,304 | +0.27(+2.48%) |
Apr 22, 2015 | 10.85 | 10.90 | 10.83 | 10.88 | 24,118 | +0.03(+0.25%) |
Apr 21, 2015 | 10.86 | 10.87 | 10.79 | 10.85 | 18,205 | +0.01(+0.08%) |
Apr 20, 2015 | 10.77 | 10.90 | 10.76 | 10.85 | 13,126 | +0.10(+0.92%) |
Apr 17, 2015 | 10.87 | 10.91 | 10.67 | 10.75 | 18,480 | -0.15(-1.40%) |
Apr 16, 2015 | 10.88 | 10.92 | 10.77 | 10.90 | 19,089 | +0.02(+0.17%) |
Apr 15, 2015 | 10.63 | 10.89 | 10.61 | 10.88 | 20,365 | +0.23(+2.20%) |
Apr 14, 2015 | 10.60 | 10.67 | 10.58 | 10.65 | 20,190 | +0.12(+1.11%) |
Apr 13, 2015 | 10.56 | 10.63 | 10.49 | 10.53 | 26,867 | -0.02(-0.17%) |
Apr 10, 2015 | 10.60 | 10.63 | 10.49 | 10.55 | 53,050 | -0.04(-0.42%) |
Apr 09, 2015 | 10.65 | 10.66 | 10.50 | 10.59 | 28,249 | -0.02(-0.17%) |
Apr 08, 2015 | 10.79 | 10.93 | 10.60 | 10.61 | 38,557 | -0.11(-1.01%) |
Apr 07, 2015 | 10.63 | 10.78 | 10.58 | 10.72 | 15,647 | +0.12(+1.10%) |
Apr 06, 2015 | 10.64 | 10.66 | 10.54 | 10.60 | 14,340 | +0.00(+0.00%) |
Apr 02, 2015 | 10.68 | 10.60 | 10.60 | 10.60 | 22,888 | -0.08(-0.76%) |
Apr 01, 2015 | 10.50 | 10.71 | 10.50 | 10.68 | 68,647 | +0.19(+1.80%) |
Mar 31, 2015 | 10.27 | 10.58 | 10.26 | 10.49 | 42,450 | +0.13(+1.22%) |
Mar 30, 2015 | 10.61 | 10.61 | 10.23 | 10.37 | 72,987 | -0.30(-2.78%) |
Mar 27, 2015 | 10.67 | 10.69 | 10.55 | 10.67 | 14,602 | -0.06(-0.59%) |
Mar 26, 2015 | 10.83 | 10.83 | 10.65 | 10.73 | 16,943 | -0.04(-0.33%) |
Mar 25, 2015 | 10.82 | 10.87 | 10.71 | 10.76 | 37,827 | -0.04(-0.33%) |
Mar 24, 2015 | 10.89 | 10.89 | 10.71 | 10.80 | 27,521 | -0.08(-0.74%) |
Mar 23, 2015 | 10.88 | 10.88 | 10.77 | 10.88 | 31,099 | +0.04(+0.42%) |
Mar 20, 2015 | 10.80 | 10.84 | 10.77 | 10.84 | 19,328 | +0.16(+1.52%) |
Mar 19, 2015 | 10.74 | 10.74 | 10.62 | 10.67 | 19,992 | -0.16(-1.50%) |
Mar 18, 2015 | 10.45 | 10.85 | 10.41 | 10.84 | 33,080 | +0.34(+3.26%) |
Mar 17, 2015 | 10.54 | 10.58 | 10.38 | 10.49 | 25,764 | -0.09(-0.85%) |
Mar 16, 2015 | 10.46 | 10.61 | 10.44 | 10.58 | 25,675 | +0.15(+1.47%) |
Mar 13, 2015 | 10.50 | 10.52 | 10.30 | 10.43 | 37,131 | -0.10(-0.94%) |
Mar 12, 2015 | 10.28 | 10.58 | 10.26 | 10.53 | 33,781 | +0.40(+4.00%) |
Mar 11, 2015 | 10.31 | 10.33 | 10.06 | 10.13 | 86,545 | -0.19(-1.83%) |
Mar 10, 2015 | 10.33 | 10.52 | 10.30 | 10.31 | 57,417 | -0.07(-0.69%) |
Mar 09, 2015 | 10.36 | 10.39 | 10.31 | 10.39 | 40,460 | +0.04(+0.43%) |
Mar 06, 2015 | 10.48 | 10.48 | 10.33 | 10.34 | 48,812 | -0.21(-2.03%) |
Mar 05, 2015 | 10.63 | 10.70 | 10.48 | 10.56 | 65,311 | -0.10(-0.92%) |
Mar 04, 2015 | 10.59 | 10.73 | 10.56 | 10.65 | 47,749 | +0.00(+0.00%) |
Mar 03, 2015 | 10.74 | 10.78 | 10.63 | 10.65 | 49,143 | -0.05(-0.43%) |