Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 10.47 | 10.49 | 10.35 | 10.47 | 2,931 | +0.17(+1.65%) |
May 28, 2015 | 10.42 | 10.48 | 10.30 | 10.30 | 16,670 | +0.00(+0.00%) |
May 27, 2015 | 10.23 | 10.47 | 10.23 | 10.30 | 17,682 | +0.12(+1.18%) |
May 26, 2015 | 10.35 | 10.47 | 10.16 | 10.18 | 13,377 | -0.16(-1.55%) |
May 22, 2015 | 10.35 | 10.34 | 10.34 | 10.34 | 4,200 | -0.01(-0.10%) |
May 21, 2015 | 10.40 | 10.60 | 10.31 | 10.35 | 43,387 | +0.06(+0.58%) |
May 20, 2015 | 10.50 | 10.50 | 10.29 | 10.29 | 27,632 | -0.20(-1.91%) |
May 19, 2015 | 10.37 | 10.49 | 10.20 | 10.49 | 13,637 | +0.13(+1.25%) |
May 18, 2015 | 10.24 | 10.47 | 10.19 | 10.36 | 7,465 | -0.14(-1.33%) |
May 15, 2015 | 10.23 | 10.66 | 10.23 | 10.50 | 7,995 | +0.27(+2.64%) |
May 14, 2015 | 10.30 | 10.47 | 10.17 | 10.23 | 10,025 | -0.22(-2.11%) |
May 13, 2015 | 10.50 | 10.51 | 10.22 | 10.45 | 11,956 | +0.10(+0.97%) |
May 12, 2015 | 10.32 | 10.65 | 10.32 | 10.35 | 11,202 | -0.18(-1.71%) |
May 08, 2015 | 10.51 | 10.53 | 10.53 | 10.53 | 120 | +0.03(+0.29%) |
May 07, 2015 | 10.73 | 10.75 | 10.43 | 10.50 | 12,502 | +0.03(+0.32%) |
May 06, 2015 | 10.55 | 10.75 | 10.45 | 10.47 | 4,155 | +0.02(+0.16%) |
May 05, 2015 | 10.50 | 10.50 | 10.28 | 10.45 | 7,226 | -0.04(-0.38%) |
May 04, 2015 | 10.70 | 10.73 | 10.42 | 10.49 | 16,424 | -0.24(-2.20%) |
May 01, 2015 | 10.27 | 10.75 | 10.27 | 10.73 | 7,098 | +0.12(+1.09%) |
Apr 30, 2015 | 10.69 | 10.73 | 10.61 | 10.61 | 6,748 | -0.04(-0.38%) |
Apr 29, 2015 | 10.64 | 10.66 | 10.53 | 10.65 | 22,525 | +0.01(+0.09%) |
Apr 28, 2015 | 10.67 | 10.67 | 10.43 | 10.64 | 25,025 | +0.10(+0.95%) |
Apr 27, 2015 | 10.65 | 10.65 | 10.53 | 10.54 | 7,067 | -0.20(-1.86%) |
Apr 24, 2015 | 10.32 | 10.75 | 10.16 | 10.74 | 13,276 | +0.14(+1.32%) |
Apr 23, 2015 | 10.70 | 10.88 | 10.50 | 10.60 | 35,968 | -0.09(-0.84%) |
Apr 22, 2015 | 10.75 | 10.75 | 10.69 | 10.69 | 6,014 | +0.00(+0.00%) |
Apr 21, 2015 | 10.70 | 10.78 | 10.41 | 10.69 | 18,975 | -0.16(-1.47%) |
Apr 20, 2015 | 10.59 | 10.91 | 10.59 | 10.85 | 20,498 | +0.36(+3.43%) |
Apr 17, 2015 | 10.66 | 10.83 | 10.42 | 10.49 | 17,941 | -0.16(-1.50%) |
Apr 16, 2015 | 10.90 | 10.99 | 10.53 | 10.65 | 6,118 | -0.29(-2.65%) |
Apr 15, 2015 | 10.90 | 11.00 | 10.72 | 10.94 | 12,380 | +0.19(+1.77%) |
Apr 14, 2015 | 11.11 | 11.11 | 10.40 | 10.75 | 7,822 | -0.34(-3.07%) |
Apr 13, 2015 | 11.11 | 11.24 | 10.80 | 11.09 | 62,296 | +0.10(+0.91%) |
Apr 10, 2015 | 10.31 | 11.00 | 10.31 | 10.99 | 33,970 | +0.54(+5.17%) |
Apr 09, 2015 | 10.65 | 10.77 | 10.40 | 10.45 | 10,726 | -0.06(-0.57%) |
Apr 08, 2015 | 10.61 | 10.79 | 10.51 | 10.51 | 13,440 | -0.19(-1.78%) |
Apr 07, 2015 | 10.68 | 10.70 | 10.46 | 10.70 | 6,206 | +0.05(+0.47%) |
Apr 06, 2015 | 10.35 | 10.66 | 10.32 | 10.65 | 10,328 | +0.05(+0.47%) |
Apr 02, 2015 | 10.70 | 10.60 | 10.60 | 10.60 | 6,300 | +0.14(+1.34%) |
Apr 01, 2015 | 10.11 | 10.46 | 10.11 | 10.46 | 13,193 | +0.36(+3.56%) |
Mar 31, 2015 | 10.21 | 10.21 | 10.00 | 10.10 | 5,392 | -0.11(-1.08%) |
Mar 30, 2015 | 10.17 | 10.24 | 10.15 | 10.21 | 6,485 | +0.21(+2.10%) |
Mar 27, 2015 | 10.20 | 10.47 | 10.00 | 10.00 | 14,777 | -0.21(-2.06%) |
Mar 26, 2015 | 10.23 | 10.67 | 10.00 | 10.21 | 9,516 | -0.11(-1.07%) |
Mar 25, 2015 | 10.47 | 10.69 | 10.03 | 10.32 | 16,216 | -0.01(-0.10%) |
Mar 24, 2015 | 10.65 | 10.70 | 10.24 | 10.33 | 4,425 | -0.24(-2.27%) |
Mar 23, 2015 | 10.02 | 10.94 | 10.02 | 10.57 | 16,679 | +0.56(+5.59%) |
Mar 20, 2015 | 9.670 | 11.02 | 9.200 | 10.01 | 19,349 | +0.31(+3.20%) |
Mar 19, 2015 | 9.400 | 9.700 | 9.400 | 9.700 | 2,125 | +0.31(+3.30%) |
Mar 18, 2015 | 9.679 | 9.679 | 9.270 | 9.390 | 5,363 | -0.20(-2.09%) |
Mar 17, 2015 | 9.510 | 9.700 | 9.250 | 9.590 | 6,988 | +0.21(+2.24%) |
Mar 16, 2015 | 9.340 | 9.680 | 9.340 | 9.380 | 10,785 | -0.14(-1.47%) |
Mar 13, 2015 | 9.530 | 9.620 | 9.410 | 9.520 | 10,768 | -0.01(-0.10%) |
Mar 12, 2015 | 9.350 | 9.660 | 9.320 | 9.530 | 20,601 | +0.28(+3.03%) |
Mar 11, 2015 | 9.220 | 9.540 | 9.210 | 9.250 | 27,324 | +0.04(+0.43%) |
Mar 10, 2015 | 9.600 | 9.610 | 9.010 | 9.210 | 24,486 | -0.48(-4.95%) |
Mar 09, 2015 | 9.610 | 9.700 | 9.440 | 9.690 | 11,344 | -0.06(-0.62%) |
Mar 06, 2015 | 9.612 | 9.750 | 9.612 | 9.750 | 832 | +0.04(+0.41%) |
Mar 05, 2015 | 9.750 | 9.750 | 9.440 | 9.710 | 11,361 | +0.00(+0.00%) |
Mar 04, 2015 | 9.500 | 9.710 | 9.330 | 9.710 | 12,041 | +0.23(+2.43%) |
Mar 03, 2015 | 9.420 | 9.490 | 9.300 | 9.480 | 3,448 | +0.32(+3.49%) |