Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 10.55 | 10.59 | 10.54 | 10.57 | 38,264 | +0.04(+0.37%) |
Apr 29, 2015 | 10.53 | 10.56 | 10.47 | 10.53 | 19,764 | -0.03(-0.28%) |
Apr 28, 2015 | 10.52 | 10.58 | 10.47 | 10.56 | 59,904 | +0.02(+0.21%) |
Apr 27, 2015 | 10.60 | 10.60 | 10.53 | 10.53 | 41,280 | -0.04(-0.34%) |
Apr 24, 2015 | 10.50 | 10.59 | 10.50 | 10.57 | 99,104 | +0.05(+0.44%) |
Apr 23, 2015 | 10.53 | 10.57 | 10.52 | 10.52 | 65,122 | -0.05(-0.49%) |
Apr 22, 2015 | 10.56 | 10.58 | 10.51 | 10.58 | 32,681 | +0.04(+0.39%) |
Apr 21, 2015 | 10.54 | 10.54 | 10.49 | 10.53 | 29,831 | +0.06(+0.57%) |
Apr 20, 2015 | 10.45 | 10.48 | 10.42 | 10.48 | 28,236 | +0.07(+0.66%) |
Apr 17, 2015 | 10.42 | 10.46 | 10.40 | 10.41 | 25,205 | -0.03(-0.31%) |
Apr 16, 2015 | 10.46 | 10.46 | 10.42 | 10.44 | 27,625 | +0.00(+0.05%) |
Apr 15, 2015 | 10.48 | 10.48 | 10.39 | 10.43 | 45,206 | -0.03(-0.29%) |
Apr 14, 2015 | 10.43 | 10.47 | 10.42 | 10.46 | 36,566 | +0.01(+0.10%) |
Apr 13, 2015 | 10.49 | 10.50 | 10.43 | 10.45 | 46,442 | -0.01(-0.10%) |
Apr 10, 2015 | 10.46 | 10.47 | 10.42 | 10.46 | 48,458 | +0.01(+0.10%) |
Apr 09, 2015 | 10.45 | 10.48 | 10.42 | 10.45 | 67,387 | +0.05(+0.49%) |
Apr 08, 2015 | 10.34 | 10.41 | 10.34 | 10.40 | 54,727 | +0.07(+0.64%) |
Apr 07, 2015 | 10.29 | 10.36 | 10.29 | 10.34 | 88,716 | +0.03(+0.30%) |
Apr 06, 2015 | 10.27 | 10.33 | 10.27 | 10.31 | 36,299 | +0.03(+0.25%) |
Apr 02, 2015 | 10.26 | 10.28 | 10.28 | 10.28 | 107,558 | +0.01(+0.10%) |
Apr 01, 2015 | 10.28 | 10.32 | 10.24 | 10.27 | 98,985 | -0.06(-0.54%) |
Mar 31, 2015 | 10.27 | 10.33 | 10.24 | 10.33 | 74,207 | +0.02(+0.20%) |
Mar 30, 2015 | 10.30 | 10.35 | 10.27 | 10.31 | 64,668 | -0.01(-0.10%) |
Mar 27, 2015 | 10.25 | 10.32 | 10.25 | 10.32 | 56,472 | +0.03(+0.25%) |
Mar 26, 2015 | 10.30 | 10.34 | 10.29 | 10.29 | 44,683 | -0.03(-0.30%) |
Mar 25, 2015 | 10.32 | 10.34 | 10.29 | 10.32 | 55,076 | +0.03(+0.25%) |
Mar 24, 2015 | 10.30 | 10.33 | 10.22 | 10.30 | 133,549 | +0.02(+0.15%) |
Mar 23, 2015 | 10.26 | 10.32 | 10.26 | 10.28 | 48,002 | +0.03(+0.30%) |
Mar 20, 2015 | 10.22 | 10.32 | 10.19 | 10.25 | 79,267 | +0.05(+0.48%) |
Mar 19, 2015 | 10.23 | 10.23 | 10.16 | 10.20 | 94,347 | -0.05(-0.49%) |
Mar 18, 2015 | 10.21 | 10.27 | 10.11 | 10.25 | 118,487 | +0.05(+0.50%) |
Mar 17, 2015 | 10.25 | 10.25 | 10.19 | 10.20 | 42,718 | -0.06(-0.54%) |
Mar 16, 2015 | 10.21 | 10.29 | 10.21 | 10.26 | 123,422 | +0.00(+0.00%) |
Mar 13, 2015 | 10.29 | 10.29 | 10.13 | 10.26 | 101,657 | +0.00(+0.00%) |
Mar 12, 2015 | 10.29 | 10.33 | 10.25 | 10.26 | 42,989 | -0.01(-0.10%) |
Mar 11, 2015 | 10.22 | 10.34 | 10.18 | 10.27 | 81,582 | +0.05(+0.45%) |
Mar 10, 2015 | 10.23 | 10.30 | 10.20 | 10.22 | 51,854 | -0.05(-0.44%) |
Mar 09, 2015 | 10.18 | 10.27 | 10.18 | 10.27 | 61,562 | +0.04(+0.40%) |
Mar 06, 2015 | 10.36 | 10.36 | 10.18 | 10.23 | 56,751 | -0.12(-1.17%) |
Mar 05, 2015 | 10.32 | 10.38 | 10.32 | 10.35 | 68,562 | -0.04(-0.34%) |
Mar 04, 2015 | 10.38 | 10.43 | 10.36 | 10.38 | 34,375 | -0.01(-0.05%) |
Mar 03, 2015 | 10.46 | 10.47 | 10.38 | 10.39 | 69,050 | -0.14(-1.30%) |
Mar 02, 2015 | 10.54 | 10.54 | 10.48 | 10.53 | 70,194 | -0.03(-0.29%) |
Feb 27, 2015 | 10.55 | 10.58 | 10.53 | 10.56 | 34,814 | -0.03(-0.24%) |
Feb 26, 2015 | 10.51 | 10.59 | 10.50 | 10.58 | 34,905 | +0.05(+0.43%) |
Feb 25, 2015 | 10.54 | 10.55 | 10.52 | 10.54 | 28,080 | +0.02(+0.14%) |
Feb 24, 2015 | 10.53 | 10.55 | 10.51 | 10.52 | 25,021 | -0.04(-0.34%) |
Feb 23, 2015 | 10.55 | 10.79 | 10.52 | 10.56 | 53,794 | +0.05(+0.43%) |
Feb 20, 2015 | 10.53 | 10.55 | 10.50 | 10.51 | 20,159 | -0.01(-0.13%) |
Feb 19, 2015 | 10.48 | 10.55 | 10.48 | 10.52 | 43,734 | +0.02(+0.18%) |
Feb 18, 2015 | 10.49 | 10.53 | 10.46 | 10.51 | 30,279 | -0.03(-0.31%) |
Feb 17, 2015 | 10.59 | 10.59 | 10.48 | 10.54 | 59,904 | -0.05(-0.49%) |
Feb 13, 2015 | 10.57 | 10.59 | 10.59 | 10.59 | 33,017 | +0.02(+0.20%) |
Feb 12, 2015 | 10.53 | 10.59 | 10.53 | 10.57 | 43,087 | +0.09(+0.82%) |
Feb 11, 2015 | 10.47 | 10.52 | 10.47 | 10.48 | 59,840 | -0.01(-0.10%) |
Feb 10, 2015 | 10.47 | 10.50 | 10.46 | 10.49 | 36,599 | +0.01(+0.10%) |
Feb 09, 2015 | 10.49 | 10.53 | 10.48 | 10.48 | 43,507 | -0.01(-0.10%) |
Feb 06, 2015 | 10.53 | 10.55 | 10.49 | 10.49 | 36,863 | -0.04(-0.38%) |
Feb 05, 2015 | 10.63 | 10.63 | 10.49 | 10.53 | 39,642 | -0.07(-0.67%) |
Feb 04, 2015 | 10.49 | 10.62 | 10.49 | 10.60 | 58,923 | +0.09(+0.87%) |
Feb 03, 2015 | 10.59 | 10.63 | 10.50 | 10.51 | 49,145 | -0.09(-0.85%) |