Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 10.48 | 10.60 | 10.42 | 10.54 | 6,732 | -0.09(-0.83%) |
May 28, 2015 | 10.58 | 10.63 | 10.49 | 10.62 | 9,613 | +0.12(+1.13%) |
May 27, 2015 | 10.57 | 10.66 | 10.48 | 10.51 | 11,901 | -0.08(-0.74%) |
May 26, 2015 | 10.57 | 10.67 | 10.56 | 10.58 | 15,468 | -0.13(-1.19%) |
May 22, 2015 | 10.70 | 10.71 | 10.71 | 10.71 | 14,042 | -0.05(-0.46%) |
May 21, 2015 | 10.61 | 10.89 | 10.55 | 10.76 | 6,710 | +0.15(+1.39%) |
May 20, 2015 | 10.56 | 10.64 | 10.51 | 10.61 | 10,764 | +0.07(+0.65%) |
May 19, 2015 | 10.71 | 10.74 | 10.54 | 10.54 | 10,991 | -0.24(-2.19%) |
May 18, 2015 | 10.72 | 10.81 | 10.67 | 10.78 | 18,632 | +0.00(+0.00%) |
May 15, 2015 | 10.77 | 10.80 | 10.63 | 10.78 | 4,525 | +0.00(+0.00%) |
May 14, 2015 | 10.78 | 10.92 | 10.78 | 10.78 | 4,362 | +0.01(+0.09%) |
May 13, 2015 | 10.81 | 10.83 | 10.72 | 10.77 | 6,262 | -0.04(-0.36%) |
May 12, 2015 | 10.86 | 10.92 | 10.77 | 10.81 | 15,343 | -0.13(-1.17%) |
May 11, 2015 | 10.87 | 11.02 | 10.57 | 10.94 | 23,010 | +0.10(+0.91%) |
May 08, 2015 | 10.87 | 11.01 | 10.79 | 10.84 | 7,039 | +0.10(+0.92%) |
May 07, 2015 | 10.31 | 10.97 | 10.24 | 10.74 | 15,152 | +0.45(+4.39%) |
May 06, 2015 | 10.16 | 10.29 | 10.12 | 10.29 | 29,071 | +0.20(+1.95%) |
May 05, 2015 | 10.22 | 10.26 | 10.07 | 10.09 | 7,036 | -0.06(-0.58%) |
May 04, 2015 | 10.55 | 10.56 | 10.13 | 10.15 | 28,538 | -0.45(-4.26%) |
May 01, 2015 | 10.61 | 10.69 | 10.47 | 10.60 | 5,734 | +0.03(+0.28%) |
Apr 30, 2015 | 10.70 | 10.70 | 10.49 | 10.57 | 14,949 | -0.17(-1.56%) |
Apr 29, 2015 | 10.79 | 10.79 | 10.49 | 10.74 | 14,481 | -0.06(-0.55%) |
Apr 28, 2015 | 10.44 | 10.92 | 10.43 | 10.80 | 21,888 | +0.19(+1.76%) |
Apr 27, 2015 | 10.91 | 10.98 | 10.53 | 10.61 | 18,297 | -0.22(-2.00%) |
Apr 24, 2015 | 10.91 | 11.02 | 10.70 | 10.83 | 29,560 | -0.14(-1.25%) |
Apr 23, 2015 | 11.01 | 11.11 | 10.89 | 10.97 | 39,026 | -0.05(-0.45%) |
Apr 22, 2015 | 11.13 | 11.28 | 10.90 | 11.02 | 45,855 | -0.22(-1.92%) |
Apr 21, 2015 | 11.20 | 11.25 | 11.19 | 11.23 | 10,056 | +0.02(+0.17%) |
Apr 20, 2015 | 11.23 | 11.29 | 11.17 | 11.21 | 9,616 | -0.03(-0.26%) |
Apr 17, 2015 | 11.18 | 11.31 | 11.16 | 11.24 | 7,281 | -0.01(-0.09%) |
Apr 16, 2015 | 11.29 | 11.31 | 11.20 | 11.25 | 10,669 | -0.01(-0.09%) |
Apr 15, 2015 | 11.29 | 11.29 | 11.22 | 11.26 | 3,854 | -0.02(-0.17%) |
Apr 14, 2015 | 11.13 | 11.33 | 11.13 | 11.28 | 7,411 | +0.00(+0.04%) |
Apr 13, 2015 | 11.28 | 11.30 | 11.16 | 11.28 | 21,840 | +0.07(+0.66%) |
Apr 10, 2015 | 11.21 | 11.32 | 11.20 | 11.20 | 7,949 | -0.11(-0.96%) |
Apr 09, 2015 | 11.35 | 11.35 | 11.22 | 11.31 | 3,754 | +0.00(+0.00%) |
Apr 08, 2015 | 11.40 | 11.40 | 11.30 | 11.31 | 6,698 | -0.12(-1.03%) |
Apr 07, 2015 | 11.34 | 11.49 | 11.31 | 11.43 | 9,576 | +0.08(+0.69%) |
Apr 06, 2015 | 11.31 | 11.48 | 11.18 | 11.35 | 10,858 | -0.05(-0.43%) |
Apr 02, 2015 | 11.34 | 11.40 | 11.40 | 11.40 | 14,856 | -0.03(-0.26%) |
Apr 01, 2015 | 11.19 | 11.49 | 11.19 | 11.43 | 8,313 | +0.03(+0.26%) |
Mar 31, 2015 | 11.22 | 11.45 | 11.22 | 11.40 | 16,641 | +0.15(+1.31%) |
Mar 30, 2015 | 11.15 | 11.25 | 11.15 | 11.25 | 11,394 | +0.10(+0.88%) |
Mar 27, 2015 | 11.15 | 11.22 | 11.15 | 11.15 | 3,608 | -0.05(-0.44%) |
Mar 26, 2015 | 11.10 | 11.20 | 11.07 | 11.20 | 18,425 | +0.04(+0.35%) |
Mar 25, 2015 | 11.18 | 11.20 | 11.16 | 11.16 | 8,080 | -0.04(-0.35%) |
Mar 24, 2015 | 11.04 | 11.24 | 11.03 | 11.20 | 7,635 | +0.07(+0.62%) |
Mar 23, 2015 | 11.17 | 11.23 | 11.10 | 11.13 | 22,086 | +0.03(+0.27%) |
Mar 20, 2015 | 11.29 | 11.59 | 11.10 | 11.10 | 74,675 | -0.20(-1.74%) |
Mar 19, 2015 | 11.20 | 11.41 | 11.16 | 11.30 | 41,819 | +0.10(+0.88%) |
Mar 18, 2015 | 11.21 | 11.25 | 11.19 | 11.20 | 40,074 | -0.05(-0.44%) |
Mar 17, 2015 | 11.19 | 11.25 | 11.17 | 11.25 | 12,126 | +0.03(+0.26%) |
Mar 16, 2015 | 11.26 | 11.28 | 11.17 | 11.22 | 19,960 | -0.08(-0.70%) |
Mar 13, 2015 | 11.20 | 11.30 | 11.16 | 11.30 | 32,598 | +0.09(+0.79%) |
Mar 12, 2015 | 11.32 | 11.34 | 11.21 | 11.21 | 2,925 | -0.04(-0.35%) |
Mar 11, 2015 | 11.16 | 11.30 | 11.15 | 11.25 | 27,733 | +0.06(+0.53%) |
Mar 10, 2015 | 11.32 | 11.33 | 11.16 | 11.19 | 15,308 | -0.25(-2.15%) |
Mar 09, 2015 | 11.34 | 11.44 | 11.27 | 11.44 | 22,412 | +0.14(+1.22%) |
Mar 06, 2015 | 11.30 | 11.31 | 11.20 | 11.30 | 28,133 | -0.07(-0.61%) |
Mar 05, 2015 | 11.49 | 11.52 | 11.35 | 11.37 | 30,314 | -0.15(-1.28%) |
Mar 04, 2015 | 11.60 | 11.65 | 11.40 | 11.52 | 22,535 | -0.03(-0.26%) |
Mar 03, 2015 | 11.29 | 11.68 | 11.29 | 11.55 | 22,922 | +0.25(+2.17%) |