Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 10.91 | 11.03 | 10.86 | 10.99 | 217,571 | +0.03(+0.26%) |
Apr 29, 2015 | 10.77 | 10.96 | 10.76 | 10.96 | 243,546 | +0.16(+1.45%) |
Apr 28, 2015 | 10.83 | 10.87 | 10.74 | 10.80 | 195,383 | -0.03(-0.32%) |
Apr 27, 2015 | 10.96 | 10.97 | 10.83 | 10.84 | 191,527 | -0.12(-1.11%) |
Apr 24, 2015 | 10.90 | 10.98 | 10.87 | 10.96 | 274,097 | +0.04(+0.37%) |
Apr 23, 2015 | 10.82 | 10.94 | 10.82 | 10.92 | 242,426 | +0.13(+1.23%) |
Apr 22, 2015 | 10.79 | 10.83 | 10.76 | 10.79 | 234,948 | +0.01(+0.11%) |
Apr 21, 2015 | 10.74 | 10.79 | 10.69 | 10.77 | 177,252 | +0.05(+0.43%) |
Apr 20, 2015 | 10.82 | 10.89 | 10.72 | 10.73 | 197,109 | -0.01(-0.11%) |
Apr 17, 2015 | 10.86 | 10.93 | 10.73 | 10.74 | 153,729 | -0.21(-1.95%) |
Apr 16, 2015 | 10.95 | 10.95 | 10.84 | 10.95 | 200,204 | +0.01(+0.11%) |
Apr 15, 2015 | 10.80 | 10.97 | 10.77 | 10.94 | 222,814 | +0.16(+1.45%) |
Apr 14, 2015 | 10.64 | 10.79 | 10.59 | 10.79 | 330,468 | +0.16(+1.52%) |
Apr 13, 2015 | 10.73 | 10.73 | 10.59 | 10.62 | 286,563 | +0.06(+0.58%) |
Apr 10, 2015 | 10.65 | 10.65 | 10.52 | 10.56 | 201,215 | -0.02(-0.22%) |
Apr 09, 2015 | 10.59 | 10.65 | 10.53 | 10.59 | 194,477 | +0.00(+0.00%) |
Apr 08, 2015 | 10.62 | 10.68 | 10.54 | 10.59 | 180,563 | -0.04(-0.37%) |
Apr 07, 2015 | 10.53 | 10.63 | 10.50 | 10.63 | 159,488 | +0.11(+1.03%) |
Apr 06, 2015 | 10.42 | 10.55 | 10.40 | 10.52 | 216,706 | +0.10(+0.93%) |
Apr 02, 2015 | 10.30 | 10.42 | 10.42 | 10.42 | 272,612 | +0.04(+0.38%) |
Apr 01, 2015 | 10.44 | 10.47 | 10.37 | 10.38 | 192,252 | -0.03(-0.27%) |
Mar 31, 2015 | 10.33 | 10.48 | 10.33 | 10.41 | 188,975 | -0.01(-0.05%) |
Mar 30, 2015 | 10.38 | 10.46 | 10.35 | 10.42 | 336,311 | +0.06(+0.55%) |
Mar 27, 2015 | 10.31 | 10.39 | 10.28 | 10.36 | 194,056 | +0.05(+0.50%) |
Mar 26, 2015 | 10.34 | 10.41 | 10.24 | 10.31 | 246,790 | +0.02(+0.22%) |
Mar 25, 2015 | 10.35 | 10.35 | 10.18 | 10.28 | 375,024 | -0.09(-0.82%) |
Mar 24, 2015 | 10.47 | 10.48 | 10.34 | 10.37 | 248,624 | -0.06(-0.60%) |
Mar 23, 2015 | 10.30 | 10.43 | 10.28 | 10.43 | 368,618 | +0.16(+1.61%) |
Mar 20, 2015 | 10.26 | 10.28 | 10.20 | 10.27 | 341,978 | +0.10(+0.95%) |
Mar 19, 2015 | 10.11 | 10.17 | 10.05 | 10.17 | 248,281 | -0.01(-0.06%) |
Mar 18, 2015 | 9.904 | 10.23 | 9.858 | 10.18 | 503,104 | +0.26(+2.64%) |
Mar 17, 2015 | 9.898 | 10.00 | 9.887 | 9.915 | 328,949 | -0.01(-0.11%) |
Mar 16, 2015 | 9.978 | 10.01 | 9.841 | 9.927 | 339,143 | -0.05(-0.46%) |
Mar 13, 2015 | 10.05 | 10.05 | 9.921 | 9.972 | 237,151 | -0.12(-1.24%) |
Mar 12, 2015 | 10.23 | 10.27 | 10.10 | 10.10 | 206,198 | -0.12(-1.17%) |
Mar 11, 2015 | 10.34 | 10.34 | 10.22 | 10.22 | 301,830 | -0.10(-0.94%) |
Mar 10, 2015 | 10.23 | 10.32 | 10.19 | 10.31 | 205,341 | -0.01(-0.11%) |
Mar 09, 2015 | 10.55 | 10.61 | 10.31 | 10.32 | 240,342 | -0.27(-2.52%) |
Mar 06, 2015 | 10.63 | 10.66 | 10.53 | 10.59 | 372,338 | -0.14(-1.27%) |
Mar 05, 2015 | 10.69 | 10.76 | 10.65 | 10.73 | 301,739 | +0.05(+0.43%) |
Mar 04, 2015 | 10.65 | 10.69 | 10.58 | 10.68 | 226,106 | +0.02(+0.21%) |
Mar 03, 2015 | 10.64 | 10.71 | 10.54 | 10.66 | 459,460 | +0.03(+0.32%) |
Mar 02, 2015 | 10.60 | 10.69 | 10.58 | 10.63 | 416,043 | +0.00(+0.00%) |
Feb 27, 2015 | 10.67 | 10.72 | 10.57 | 10.63 | 370,879 | -0.03(-0.32%) |
Feb 26, 2015 | 10.87 | 10.87 | 10.64 | 10.66 | 464,245 | -0.24(-2.24%) |
Feb 25, 2015 | 10.81 | 10.92 | 10.78 | 10.90 | 213,755 | +0.14(+1.27%) |
Feb 24, 2015 | 10.81 | 10.81 | 10.69 | 10.77 | 234,524 | +0.01(+0.11%) |
Feb 23, 2015 | 10.80 | 10.98 | 10.73 | 10.76 | 374,649 | -0.08(-0.73%) |
Feb 20, 2015 | 10.74 | 10.86 | 10.73 | 10.84 | 240,076 | +0.10(+0.90%) |
Feb 19, 2015 | 10.73 | 10.74 | 10.63 | 10.74 | 266,781 | -0.04(-0.37%) |
Feb 18, 2015 | 10.76 | 10.82 | 10.69 | 10.78 | 296,903 | -0.01(-0.10%) |
Feb 17, 2015 | 10.84 | 10.84 | 10.68 | 10.79 | 339,298 | -0.01(-0.05%) |
Feb 13, 2015 | 10.67 | 10.80 | 10.80 | 10.80 | 244,101 | +0.21(+1.99%) |
Feb 12, 2015 | 10.64 | 10.71 | 10.53 | 10.59 | 252,104 | +0.03(+0.27%) |
Feb 11, 2015 | 10.63 | 10.72 | 10.51 | 10.56 | 225,612 | -0.16(-1.48%) |
Feb 10, 2015 | 10.82 | 10.84 | 10.46 | 10.72 | 218,035 | -0.12(-1.10%) |
Feb 09, 2015 | 10.94 | 10.94 | 10.77 | 10.84 | 138,844 | -0.06(-0.57%) |
Feb 06, 2015 | 10.89 | 10.96 | 10.77 | 10.90 | 269,052 | +0.09(+0.84%) |
Feb 05, 2015 | 10.73 | 10.82 | 10.65 | 10.81 | 637,674 | +0.15(+1.44%) |
Feb 04, 2015 | 10.71 | 10.72 | 10.54 | 10.65 | 651,579 | -0.12(-1.16%) |
Feb 03, 2015 | 10.64 | 10.85 | 10.61 | 10.78 | 384,770 | +0.20(+1.88%) |