Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 10.16 | 10.16 | 10.14 | 10.14 | 4,222 | -0.02(-0.20%) |
Apr 29, 2015 | 10.15 | 10.16 | 10.15 | 10.16 | 21,280 | +0.00(+0.00%) |
Apr 28, 2015 | 10.13 | 10.16 | 10.12 | 10.16 | 27,200 | +0.03(+0.30%) |
Apr 27, 2015 | 10.13 | 10.13 | 10.13 | 10.13 | 200 | +0.00(+0.00%) |
Apr 24, 2015 | 10.17 | 10.17 | 10.12 | 10.13 | 12,600 | +0.00(+0.00%) |
Apr 23, 2015 | 10.13 | 10.13 | 10.13 | 10.13 | 15,812 | -0.01(-0.10%) |
Apr 22, 2015 | 10.15 | 10.15 | 10.14 | 10.14 | 18,378 | -0.01(-0.10%) |
Apr 21, 2015 | 10.17 | 10.18 | 10.15 | 10.15 | 18,790 | +0.00(+0.00%) |
Apr 20, 2015 | 10.17 | 10.17 | 10.15 | 10.15 | 5,595 | +0.00(+0.00%) |
Apr 17, 2015 | 10.15 | 10.15 | 10.14 | 10.15 | 11,600 | +0.00(+0.00%) |
Apr 16, 2015 | 10.17 | 10.17 | 10.12 | 10.15 | 15,900 | -0.02(-0.20%) |
Apr 15, 2015 | 10.13 | 10.17 | 10.13 | 10.17 | 10,483 | +0.02(+0.20%) |
Apr 14, 2015 | 10.14 | 10.16 | 10.14 | 10.15 | 11,650 | +0.01(+0.10%) |
Apr 13, 2015 | 10.13 | 10.14 | 10.13 | 10.14 | 3,600 | -0.01(-0.10%) |
Apr 10, 2015 | 10.13 | 10.16 | 10.12 | 10.15 | 20,909 | -0.01(-0.10%) |
Apr 09, 2015 | 10.14 | 10.17 | 10.14 | 10.16 | 111,720 | +0.02(+0.20%) |
Apr 08, 2015 | 10.13 | 10.15 | 10.12 | 10.14 | 100,225 | +0.03(+0.30%) |
Apr 07, 2015 | 10.09 | 10.11 | 10.08 | 10.11 | 89,809 | +0.02(+0.20%) |
Apr 06, 2015 | 10.09 | 10.09 | 10.09 | 10.09 | 7,650 | +0.00(+0.00%) |
Apr 02, 2015 | 10.09 | 10.09 | 10.09 | 0 | +0.00(+0.00%) | |
Apr 01, 2015 | 10.08 | 10.09 | 10.07 | 10.09 | 61,200 | +0.01(+0.10%) |
Mar 31, 2015 | 10.07 | 10.08 | 10.07 | 10.08 | 7,600 | +0.01(+0.10%) |
Mar 30, 2015 | 10.05 | 10.08 | 10.05 | 10.07 | 39,180 | +0.00(+0.00%) |
Mar 27, 2015 | 10.10 | 10.14 | 10.07 | 10.07 | 110,450 | -0.10(-0.98%) |
Mar 26, 2015 | 10.19 | 10.19 | 10.17 | 10.17 | 10,000 | -0.02(-0.20%) |
Mar 25, 2015 | 10.17 | 10.19 | 10.15 | 10.19 | 33,567 | +0.00(+0.00%) |
Mar 24, 2015 | 10.15 | 10.19 | 10.15 | 10.19 | 5,770 | +0.01(+0.10%) |
Mar 20, 2015 | 10.18 | 10.18 | 10.18 | 0 | -0.02(-0.20%) | |
Mar 19, 2015 | 10.20 | 10.20 | 10.20 | 10.20 | 6,400 | +0.03(+0.29%) |
Mar 18, 2015 | 10.20 | 10.20 | 10.17 | 10.17 | 6,300 | +0.01(+0.10%) |
Mar 17, 2015 | 10.20 | 10.20 | 10.14 | 10.16 | 16,050 | +0.00(+0.00%) |
Mar 16, 2015 | 10.16 | 10.16 | 10.16 | 10.16 | 1,520 | +0.01(+0.10%) |
Mar 13, 2015 | 10.17 | 10.17 | 10.15 | 10.15 | 6,175 | +0.00(+0.00%) |
Mar 12, 2015 | 10.16 | 10.16 | 10.15 | 10.15 | 15,700 | -0.03(-0.29%) |
Mar 11, 2015 | 10.15 | 10.18 | 10.15 | 10.18 | 2,592 | +0.02(+0.20%) |
Mar 10, 2015 | 10.18 | 10.18 | 10.16 | 10.16 | 3,329 | -0.06(-0.59%) |
Mar 09, 2015 | 10.20 | 10.22 | 10.20 | 10.22 | 9,100 | +0.05(+0.49%) |
Mar 06, 2015 | 10.16 | 10.17 | 10.16 | 10.17 | 4,900 | +0.01(+0.10%) |
Mar 05, 2015 | 10.18 | 10.22 | 10.16 | 10.16 | 21,288 | +0.00(+0.00%) |
Mar 04, 2015 | 10.16 | 10.16 | 10.16 | 10.16 | 2,050 | +0.01(+0.10%) |
Mar 03, 2015 | 10.15 | 10.15 | 10.15 | 10.15 | 2,154 | -0.02(-0.20%) |
Mar 02, 2015 | 10.15 | 10.17 | 10.15 | 10.17 | 5,562 | +0.03(+0.30%) |
Feb 27, 2015 | 10.16 | 10.16 | 10.14 | 10.14 | 18,100 | -0.04(-0.39%) |
Feb 26, 2015 | 10.20 | 10.20 | 10.18 | 10.18 | 1,650 | -0.01(-0.10%) |
Feb 25, 2015 | 10.17 | 10.19 | 10.16 | 10.19 | 7,042 | +0.02(+0.20%) |
Feb 24, 2015 | 10.17 | 10.17 | 10.17 | 10.17 | 4,400 | +0.01(+0.10%) |
Feb 23, 2015 | 10.17 | 10.18 | 10.16 | 10.16 | 4,300 | -0.04(-0.39%) |
Feb 20, 2015 | 10.17 | 10.20 | 10.17 | 10.20 | 2,092 | +0.03(+0.29%) |
Feb 19, 2015 | 10.22 | 10.22 | 10.17 | 10.17 | 1,700 | -0.03(-0.29%) |
Feb 18, 2015 | 10.20 | 10.23 | 10.20 | 10.20 | 11,055 | +0.00(+0.00%) |
Feb 17, 2015 | 10.15 | 10.21 | 10.15 | 10.20 | 8,273 | +0.03(+0.29%) |
Feb 12, 2015 | 10.17 | 10.17 | 10.17 | 0 | +0.05(+0.49%) | |
Feb 11, 2015 | 10.14 | 10.14 | 10.12 | 10.12 | 17,700 | -0.03(-0.30%) |
Feb 10, 2015 | 10.15 | 10.15 | 10.15 | 10.15 | 16,992 | +0.00(+0.00%) |
Feb 09, 2015 | 10.15 | 10.15 | 10.15 | 10.15 | 4,727 | +0.00(+0.00%) |
Feb 06, 2015 | 10.15 | 10.15 | 10.15 | 10.15 | 400 | -0.01(-0.10%) |
Feb 05, 2015 | 10.18 | 10.18 | 10.16 | 10.16 | 1,700 | -0.02(-0.20%) |
Feb 04, 2015 | 10.18 | 10.18 | 10.18 | 10.18 | 975 | +0.03(+0.30%) |
Feb 03, 2015 | 10.12 | 10.15 | 10.12 | 10.15 | 9,481 | +0.04(+0.40%) |