Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 10.11 | 10.12 | 10.06 | 10.08 | 27,896 | -0.00(-0.05%) |
May 28, 2015 | 10.06 | 10.08 | 10.03 | 10.08 | 13,492 | +0.03(+0.32%) |
May 27, 2015 | 10.04 | 10.07 | 10.02 | 10.05 | 26,583 | +0.02(+0.20%) |
May 26, 2015 | 9.987 | 10.07 | 9.987 | 10.03 | 22,156 | +0.02(+0.20%) |
May 22, 2015 | 10.01 | 10.01 | 10.01 | 10.01 | 36,231 | -0.01(-0.07%) |
May 21, 2015 | 10.01 | 10.06 | 10.01 | 10.01 | 18,529 | -0.03(-0.27%) |
May 20, 2015 | 10.08 | 10.08 | 10.04 | 10.04 | 15,974 | -0.02(-0.20%) |
May 19, 2015 | 10.10 | 10.11 | 10.04 | 10.06 | 20,217 | -0.05(-0.54%) |
May 18, 2015 | 10.19 | 10.19 | 10.10 | 10.12 | 23,809 | -0.05(-0.47%) |
May 15, 2015 | 10.19 | 10.19 | 10.13 | 10.16 | 14,812 | -0.01(-0.13%) |
May 14, 2015 | 10.14 | 10.18 | 10.10 | 10.18 | 10,168 | +0.03(+0.34%) |
May 13, 2015 | 10.12 | 10.17 | 10.12 | 10.14 | 14,536 | +0.00(+0.00%) |
May 12, 2015 | 10.08 | 10.15 | 10.03 | 10.14 | 40,999 | +0.07(+0.74%) |
May 11, 2015 | 10.14 | 10.15 | 10.07 | 10.07 | 44,222 | -0.05(-0.54%) |
May 08, 2015 | 10.15 | 10.19 | 10.12 | 10.12 | 24,974 | -0.01(-0.13%) |
May 07, 2015 | 10.11 | 10.16 | 10.08 | 10.14 | 16,914 | -0.01(-0.07%) |
May 06, 2015 | 10.24 | 10.24 | 10.14 | 10.14 | 32,583 | -0.08(-0.80%) |
May 05, 2015 | 10.23 | 10.23 | 10.19 | 10.23 | 37,596 | -0.01(-0.07%) |
May 04, 2015 | 10.25 | 10.25 | 10.22 | 10.23 | 11,207 | -0.01(-0.13%) |
May 01, 2015 | 10.27 | 10.27 | 10.22 | 10.25 | 21,334 | -0.03(-0.26%) |
Apr 30, 2015 | 10.27 | 10.27 | 10.25 | 10.27 | 26,536 | +0.00(+0.00%) |
Apr 29, 2015 | 10.24 | 10.27 | 10.23 | 10.27 | 27,482 | +0.01(+0.07%) |
Apr 28, 2015 | 10.23 | 10.27 | 10.23 | 10.27 | 14,090 | +0.04(+0.40%) |
Apr 27, 2015 | 10.25 | 10.27 | 10.23 | 10.23 | 26,303 | -0.01(-0.13%) |
Apr 24, 2015 | 10.25 | 10.28 | 10.24 | 10.24 | 33,076 | +0.00(+0.00%) |
Apr 23, 2015 | 10.27 | 10.28 | 10.23 | 10.24 | 47,924 | -0.03(-0.26%) |
Apr 22, 2015 | 10.28 | 10.29 | 10.25 | 10.27 | 37,249 | -0.01(-0.13%) |
Apr 21, 2015 | 10.29 | 10.31 | 10.26 | 10.28 | 48,047 | -0.02(-0.20%) |
Apr 20, 2015 | 10.28 | 10.31 | 10.27 | 10.30 | 18,174 | +0.02(+0.20%) |
Apr 17, 2015 | 10.29 | 10.31 | 10.28 | 10.28 | 19,597 | -0.01(-0.07%) |
Apr 16, 2015 | 10.29 | 10.30 | 10.27 | 10.29 | 18,619 | -0.02(-0.20%) |
Apr 15, 2015 | 10.28 | 10.33 | 10.28 | 10.31 | 7,793 | +0.02(+0.20%) |
Apr 14, 2015 | 10.29 | 10.31 | 10.29 | 10.29 | 19,903 | +0.02(+0.20%) |
Apr 13, 2015 | 10.31 | 10.31 | 10.27 | 10.27 | 12,192 | -0.02(-0.20%) |
Apr 10, 2015 | 10.31 | 10.34 | 10.28 | 10.29 | 24,263 | -0.01(-0.07%) |
Apr 09, 2015 | 10.35 | 10.36 | 10.29 | 10.29 | 25,440 | -0.04(-0.39%) |
Apr 08, 2015 | 10.33 | 10.38 | 10.33 | 10.33 | 13,040 | +0.02(+0.20%) |
Apr 07, 2015 | 10.32 | 10.37 | 10.31 | 10.31 | 13,704 | +0.01(+0.07%) |
Apr 06, 2015 | 10.31 | 10.33 | 10.27 | 10.31 | 20,604 | +0.03(+0.26%) |
Apr 02, 2015 | 10.35 | 10.28 | 10.28 | 10.28 | 30,795 | -0.05(-0.46%) |
Apr 01, 2015 | 10.35 | 10.38 | 10.33 | 10.33 | 18,538 | +0.02(+0.20%) |
Mar 31, 2015 | 10.27 | 10.35 | 10.27 | 10.31 | 29,569 | +0.03(+0.33%) |
Mar 30, 2015 | 10.29 | 10.31 | 10.25 | 10.27 | 23,218 | -0.05(-0.46%) |
Mar 27, 2015 | 10.29 | 10.33 | 10.28 | 10.32 | 19,846 | +0.03(+0.33%) |
Mar 26, 2015 | 10.27 | 10.29 | 10.24 | 10.29 | 15,550 | +0.00(+0.00%) |
Mar 25, 2015 | 10.31 | 10.31 | 10.28 | 10.29 | 15,526 | -0.04(-0.39%) |
Mar 24, 2015 | 10.29 | 10.33 | 10.27 | 10.33 | 18,499 | +0.01(+0.07%) |
Mar 23, 2015 | 10.34 | 10.34 | 10.29 | 10.32 | 14,635 | +0.00(+0.00%) |
Mar 20, 2015 | 10.33 | 10.33 | 10.29 | 10.32 | 26,580 | +0.01(+0.13%) |
Mar 19, 2015 | 10.36 | 10.42 | 10.30 | 10.31 | 26,969 | -0.05(-0.52%) |
Mar 18, 2015 | 10.31 | 10.36 | 10.30 | 10.36 | 12,612 | +0.05(+0.52%) |
Mar 17, 2015 | 10.31 | 10.33 | 10.25 | 10.31 | 45,587 | +0.07(+0.66%) |
Mar 16, 2015 | 10.27 | 10.31 | 10.24 | 10.24 | 15,766 | -0.03(-0.33%) |
Mar 13, 2015 | 10.40 | 10.40 | 10.27 | 10.27 | 25,150 | -0.09(-0.91%) |
Mar 12, 2015 | 10.37 | 10.40 | 10.37 | 10.37 | 15,862 | +0.00(+0.03%) |
Mar 11, 2015 | 10.39 | 10.40 | 10.36 | 10.36 | 4,802 | -0.05(-0.48%) |
Mar 10, 2015 | 10.41 | 10.41 | 10.41 | 10.41 | 1,418 | +0.03(+0.30%) |
Mar 09, 2015 | 10.35 | 10.39 | 10.34 | 10.38 | 25,073 | +0.04(+0.42%) |
Mar 06, 2015 | 10.46 | 10.46 | 10.34 | 10.34 | 32,894 | -0.11(-1.09%) |
Mar 05, 2015 | 10.48 | 10.48 | 10.46 | 10.46 | 11,473 | -0.02(-0.19%) |
Mar 04, 2015 | 10.48 | 10.48 | 10.45 | 10.48 | 5,281 | +0.03(+0.26%) |
Mar 03, 2015 | 10.46 | 10.46 | 10.46 | 10.45 | 27,391 | -0.01(-0.06%) |