Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 10.43 | 10.44 | 10.38 | 10.38 | 4,284 | -0.01(-0.09%) |
Apr 29, 2015 | 10.68 | 10.68 | 10.31 | 10.39 | 2,075 | -0.12(-1.13%) |
Apr 28, 2015 | 10.54 | 10.54 | 10.51 | 10.51 | 1,279 | +0.00(+0.00%) |
Apr 27, 2015 | 10.56 | 10.56 | 10.34 | 10.51 | 1,227 | -0.18(-1.71%) |
Apr 24, 2015 | 10.53 | 10.69 | 10.51 | 10.69 | 5,556 | +0.20(+1.92%) |
Apr 23, 2015 | 10.44 | 10.53 | 10.30 | 10.49 | 4,324 | +0.27(+2.60%) |
Apr 22, 2015 | 10.38 | 10.44 | 10.21 | 10.22 | 993 | +0.03(+0.27%) |
Apr 21, 2015 | 10.27 | 10.34 | 10.17 | 10.20 | 1,730 | -0.10(-0.98%) |
Apr 20, 2015 | 10.35 | 10.48 | 10.30 | 10.30 | 3,119 | -0.18(-1.75%) |
Apr 17, 2015 | 10.53 | 10.53 | 10.31 | 10.48 | 1,990 | -0.05(-0.43%) |
Apr 16, 2015 | 10.53 | 10.53 | 10.42 | 10.53 | 819 | +0.00(+0.00%) |
Apr 15, 2015 | 10.57 | 10.71 | 10.53 | 10.53 | 9,588 | +0.05(+0.44%) |
Apr 14, 2015 | 10.71 | 10.71 | 10.44 | 10.48 | 24,700 | +0.03(+0.26%) |
Apr 13, 2015 | 10.48 | 10.68 | 10.29 | 10.45 | 28,085 | +0.03(+0.31%) |
Apr 10, 2015 | 10.55 | 10.58 | 10.41 | 10.42 | 12,834 | -0.12(-1.17%) |
Apr 09, 2015 | 10.63 | 10.64 | 10.51 | 10.55 | 29,833 | -0.07(-0.69%) |
Apr 08, 2015 | 10.55 | 10.73 | 10.45 | 10.62 | 8,956 | +0.11(+1.05%) |
Apr 07, 2015 | 10.53 | 10.90 | 10.44 | 10.51 | 36,871 | +0.05(+0.53%) |
Apr 06, 2015 | 10.57 | 10.98 | 10.44 | 10.45 | 26,006 | -0.09(-0.87%) |
Apr 02, 2015 | 10.62 | 10.55 | 10.55 | 10.55 | 39,655 | -0.07(-0.69%) |
Apr 01, 2015 | 10.49 | 10.94 | 10.48 | 10.62 | 63,614 | +0.19(+1.84%) |
Mar 31, 2015 | 10.48 | 10.62 | 10.14 | 10.43 | 71,275 | +0.09(+0.89%) |
Mar 30, 2015 | 10.34 | 10.74 | 10.33 | 10.33 | 64,860 | +0.05(+0.45%) |
Mar 27, 2015 | 10.16 | 10.66 | 10.07 | 10.29 | 63,895 | +0.13(+1.26%) |
Mar 26, 2015 | 9.932 | 10.29 | 9.859 | 10.16 | 57,482 | +0.32(+3.26%) |
Mar 25, 2015 | 9.914 | 9.978 | 9.804 | 9.840 | 16,721 | -0.05(-0.46%) |
Mar 24, 2015 | 10.03 | 10.03 | 9.712 | 9.886 | 24,833 | -0.11(-1.10%) |
Mar 23, 2015 | 9.877 | 9.996 | 9.850 | 9.996 | 2,393 | +0.27(+2.73%) |
Mar 20, 2015 | 10.60 | 10.61 | 9.731 | 9.731 | 32,309 | -1.03(-9.53%) |
Mar 18, 2015 | 10.82 | 10.76 | 10.76 | 10.76 | 6 | -0.01(-0.09%) |
Mar 17, 2015 | 10.71 | 10.80 | 10.71 | 10.77 | 3,154 | +0.18(+1.73%) |
Mar 16, 2015 | 11.03 | 11.06 | 10.57 | 10.58 | 6,547 | -0.15(-1.36%) |
Mar 13, 2015 | 10.89 | 10.91 | 10.57 | 10.73 | 10,623 | -0.16(-1.51%) |
Mar 12, 2015 | 10.98 | 11.08 | 10.89 | 10.89 | 48,639 | -0.17(-1.57%) |
Mar 11, 2015 | 10.80 | 11.40 | 10.80 | 11.07 | 69,611 | +0.23(+2.11%) |
Mar 10, 2015 | 10.61 | 10.98 | 10.41 | 10.84 | 21,962 | +0.04(+0.34%) |
Mar 09, 2015 | 10.57 | 11.40 | 10.32 | 10.80 | 110,692 | +0.10(+0.94%) |
Mar 06, 2015 | 10.42 | 10.76 | 10.26 | 10.70 | 55,107 | +0.28(+2.72%) |
Mar 05, 2015 | 10.29 | 10.42 | 10.25 | 10.42 | 27,646 | +0.03(+0.26%) |
Mar 04, 2015 | 10.37 | 10.39 | 10.40 | 10.39 | 613 | -0.01(-0.09%) |
Mar 03, 2015 | 10.32 | 10.48 | 10.32 | 10.40 | 25,205 | +0.05(+0.53%) |
Mar 02, 2015 | 10.34 | 10.41 | 10.34 | 10.34 | 1,385 | -0.01(-0.14%) |
Feb 27, 2015 | 10.36 | 10.36 | 10.36 | 10.36 | 287 | -0.26(-2.45%) |
Feb 26, 2015 | 10.53 | 10.62 | 10.53 | 10.62 | 444 | +0.18(+1.75%) |
Feb 25, 2015 | 10.60 | 10.66 | 10.44 | 10.44 | 16,940 | -0.14(-1.30%) |
Feb 24, 2015 | 10.21 | 11.02 | 10.16 | 10.57 | 60,026 | +0.40(+3.96%) |
Feb 23, 2015 | 10.21 | 10.25 | 10.17 | 10.17 | 14,303 | -0.06(-0.63%) |
Feb 20, 2015 | 10.22 | 10.23 | 10.21 | 10.23 | 1,556 | +0.07(+0.72%) |
Feb 19, 2015 | 10.16 | 10.17 | 10.16 | 10.16 | 2,840 | -0.09(-0.89%) |
Feb 18, 2015 | 10.25 | 10.25 | 10.25 | 10.25 | 188 | +0.09(+0.90%) |
Feb 17, 2015 | 10.16 | 10.25 | 10.09 | 10.16 | 3,391 | -0.08(-0.80%) |
Feb 13, 2015 | 10.14 | 10.24 | 10.24 | 10.24 | 6,445 | +0.08(+0.81%) |
Feb 12, 2015 | 10.16 | 10.16 | 10.05 | 10.16 | 9,098 | +0.00(+0.00%) |
Feb 10, 2015 | 10.21 | 10.16 | 10.16 | 10.16 | 1,747 | +0.00(+0.00%) |
Feb 09, 2015 | 10.12 | 10.17 | 10.11 | 10.16 | 6,041 | +0.05(+0.45%) |
Feb 06, 2015 | 10.17 | 10.17 | 10.07 | 10.12 | 12,068 | -0.05(-0.54%) |
Feb 05, 2015 | 10.10 | 10.22 | 10.07 | 10.17 | 4,997 | +0.01(+0.09%) |
Feb 04, 2015 | 10.16 | 10.16 | 10.16 | 10.16 | 218 | -0.05(-0.45%) |
Feb 03, 2015 | 10.21 | 10.21 | 10.11 | 10.21 | 5,965 | -0.05(-0.54%) |