Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 10.33 | 10.33 | 10.15 | 10.23 | 26,084 | -0.10(-0.94%) |
May 28, 2015 | 10.19 | 10.35 | 10.18 | 10.33 | 55,827 | +0.13(+1.29%) |
May 27, 2015 | 9.989 | 10.39 | 9.989 | 10.20 | 161,702 | +0.26(+2.57%) |
May 26, 2015 | 10.02 | 10.05 | 9.878 | 9.940 | 54,741 | -0.11(-1.10%) |
May 22, 2015 | 10.14 | 10.05 | 10.05 | 10.05 | 31,826 | -0.08(-0.82%) |
May 21, 2015 | 10.02 | 10.25 | 10.02 | 10.13 | 16,525 | -0.03(-0.34%) |
May 20, 2015 | 10.20 | 10.20 | 9.947 | 10.17 | 58,566 | +0.03(+0.34%) |
May 19, 2015 | 10.33 | 10.35 | 10.09 | 10.13 | 49,332 | -0.23(-2.20%) |
May 18, 2015 | 10.51 | 10.51 | 10.27 | 10.36 | 47,907 | -0.11(-1.06%) |
May 15, 2015 | 10.51 | 10.51 | 10.24 | 10.47 | 73,385 | -0.03(-0.33%) |
May 14, 2015 | 10.47 | 10.56 | 10.43 | 10.51 | 43,055 | +0.05(+0.46%) |
May 13, 2015 | 10.35 | 10.47 | 10.35 | 10.46 | 16,536 | +0.03(+0.26%) |
May 12, 2015 | 10.47 | 10.47 | 10.35 | 10.43 | 15,696 | -0.10(-0.92%) |
May 11, 2015 | 10.50 | 10.53 | 10.42 | 10.53 | 12,367 | +0.03(+0.26%) |
May 08, 2015 | 10.56 | 10.56 | 10.45 | 10.50 | 13,381 | -0.03(-0.33%) |
May 07, 2015 | 10.44 | 10.56 | 10.44 | 10.53 | 40,863 | +0.08(+0.73%) |
May 06, 2015 | 10.51 | 10.51 | 10.44 | 10.46 | 11,645 | +0.01(+0.07%) |
May 05, 2015 | 10.40 | 10.53 | 10.38 | 10.45 | 25,202 | -0.01(-0.07%) |
May 04, 2015 | 10.44 | 10.53 | 10.37 | 10.46 | 33,984 | -0.03(-0.33%) |
May 01, 2015 | 10.46 | 10.53 | 10.46 | 10.49 | 15,528 | +0.05(+0.46%) |
Apr 30, 2015 | 10.51 | 10.53 | 10.44 | 10.44 | 51,455 | -0.06(-0.53%) |
Apr 29, 2015 | 10.58 | 10.60 | 10.48 | 10.50 | 48,503 | -0.13(-1.20%) |
Apr 28, 2015 | 10.63 | 10.70 | 10.62 | 10.63 | 27,145 | -0.08(-0.77%) |
Apr 27, 2015 | 10.76 | 10.80 | 10.59 | 10.71 | 18,830 | -0.01(-0.13%) |
Apr 24, 2015 | 10.46 | 10.72 | 10.46 | 10.72 | 21,653 | +0.27(+2.56%) |
Apr 23, 2015 | 10.74 | 10.74 | 10.45 | 10.46 | 41,501 | -0.08(-0.78%) |
Apr 22, 2015 | 10.63 | 10.72 | 10.53 | 10.54 | 4,611 | +0.03(+0.26%) |
Apr 21, 2015 | 10.59 | 10.59 | 10.46 | 10.51 | 8,759 | -0.01(-0.07%) |
Apr 20, 2015 | 10.48 | 10.62 | 10.39 | 10.52 | 11,547 | +0.13(+1.25%) |
Apr 17, 2015 | 10.38 | 10.53 | 10.38 | 10.39 | 23,921 | -0.01(-0.13%) |
Apr 16, 2015 | 10.35 | 10.50 | 10.35 | 10.40 | 15,139 | -0.08(-0.78%) |
Apr 15, 2015 | 10.66 | 10.66 | 10.44 | 10.48 | 9,939 | +0.01(+0.13%) |
Apr 14, 2015 | 10.48 | 10.57 | 10.35 | 10.47 | 20,800 | +0.00(+0.00%) |
Apr 13, 2015 | 10.52 | 10.52 | 10.44 | 10.47 | 9,840 | +0.01(+0.13%) |
Apr 10, 2015 | 10.61 | 10.61 | 10.36 | 10.46 | 5,147 | -0.11(-1.04%) |
Apr 09, 2015 | 10.42 | 10.61 | 10.42 | 10.57 | 13,255 | -0.07(-0.65%) |
Apr 08, 2015 | 10.74 | 10.74 | 10.55 | 10.63 | 12,708 | -0.08(-0.77%) |
Apr 07, 2015 | 10.66 | 10.82 | 10.60 | 10.72 | 20,692 | -0.07(-0.64%) |
Apr 06, 2015 | 10.79 | 10.84 | 10.72 | 10.79 | 19,133 | -0.02(-0.19%) |
Apr 02, 2015 | 10.83 | 10.81 | 10.81 | 10.81 | 15,615 | +0.03(+0.26%) |
Apr 01, 2015 | 10.72 | 10.81 | 10.72 | 10.78 | 12,141 | +0.01(+0.06%) |
Mar 31, 2015 | 10.55 | 10.90 | 10.55 | 10.77 | 71,223 | +0.03(+0.32%) |
Mar 30, 2015 | 10.35 | 10.75 | 10.33 | 10.74 | 84,378 | +0.49(+4.75%) |
Mar 27, 2015 | 10.40 | 10.48 | 9.956 | 10.25 | 69,892 | -0.16(-1.51%) |
Mar 26, 2015 | 10.29 | 10.48 | 10.27 | 10.41 | 11,981 | +0.08(+0.73%) |
Mar 25, 2015 | 10.48 | 10.53 | 10.33 | 10.33 | 6,514 | -0.08(-0.79%) |
Mar 24, 2015 | 10.53 | 10.53 | 10.42 | 10.42 | 3,760 | -0.03(-0.26%) |
Mar 23, 2015 | 10.47 | 10.57 | 10.36 | 10.44 | 17,431 | -0.01(-0.07%) |
Mar 20, 2015 | 10.40 | 10.60 | 10.39 | 10.45 | 50,705 | +0.06(+0.59%) |
Mar 19, 2015 | 10.40 | 10.44 | 10.30 | 10.39 | 9,891 | -0.05(-0.52%) |
Mar 18, 2015 | 10.43 | 10.56 | 10.37 | 10.44 | 28,480 | +0.01(+0.07%) |
Mar 17, 2015 | 10.43 | 10.48 | 10.29 | 10.44 | 21,395 | +0.03(+0.33%) |
Mar 16, 2015 | 10.46 | 10.48 | 10.32 | 10.40 | 12,588 | -0.01(-0.07%) |
Mar 13, 2015 | 10.44 | 10.46 | 10.15 | 10.41 | 22,366 | -0.04(-0.39%) |
Mar 12, 2015 | 10.20 | 10.46 | 10.20 | 10.45 | 17,611 | +0.29(+2.83%) |
Mar 11, 2015 | 10.17 | 10.21 | 10.15 | 10.16 | 7,340 | +0.01(+0.13%) |
Mar 10, 2015 | 10.26 | 10.26 | 10.14 | 10.15 | 16,246 | -0.15(-1.46%) |
Mar 09, 2015 | 10.20 | 10.37 | 10.20 | 10.30 | 7,158 | +0.16(+1.55%) |
Mar 06, 2015 | 10.28 | 10.39 | 10.12 | 10.14 | 59,038 | -0.14(-1.40%) |
Mar 05, 2015 | 10.32 | 10.39 | 10.29 | 10.29 | 13,750 | -0.04(-0.40%) |
Mar 04, 2015 | 10.36 | 10.44 | 10.31 | 10.33 | 21,972 | -0.03(-0.33%) |
Mar 03, 2015 | 10.42 | 10.47 | 10.35 | 10.36 | 25,014 | -0.03(-0.33%) |