Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 10.43 | 10.48 | 10.39 | 10.42 | 4,930,693 | -0.03(-0.33%) |
Apr 29, 2015 | 10.49 | 10.53 | 10.45 | 10.45 | 4,126,574 | -0.09(-0.86%) |
Apr 28, 2015 | 10.50 | 10.56 | 10.46 | 10.54 | 2,612,225 | +0.05(+0.50%) |
Apr 27, 2015 | 10.54 | 10.58 | 10.47 | 10.49 | 3,175,054 | -0.04(-0.37%) |
Apr 24, 2015 | 10.50 | 10.55 | 10.48 | 10.53 | 4,281,861 | +0.04(+0.41%) |
Apr 23, 2015 | 10.50 | 10.54 | 10.46 | 10.49 | 5,247,563 | -0.02(-0.16%) |
Apr 22, 2015 | 10.42 | 10.53 | 10.40 | 10.50 | 4,522,805 | +0.09(+0.83%) |
Apr 21, 2015 | 10.41 | 10.44 | 10.35 | 10.42 | 7,522,024 | +0.03(+0.25%) |
Apr 20, 2015 | 10.41 | 10.42 | 10.37 | 10.39 | 3,312,997 | +0.01(+0.08%) |
Apr 17, 2015 | 10.36 | 10.41 | 10.33 | 10.38 | 5,971,928 | +0.00(+0.00%) |
Apr 16, 2015 | 10.37 | 10.41 | 10.35 | 10.38 | 7,145,813 | +0.02(+0.21%) |
Apr 15, 2015 | 10.38 | 10.44 | 10.34 | 10.36 | 32,211,634 | -0.24(-2.29%) |
Apr 14, 2015 | 10.66 | 10.69 | 10.59 | 10.60 | 5,023,265 | -0.03(-0.33%) |
Apr 13, 2015 | 10.65 | 10.67 | 10.60 | 10.64 | 2,772,445 | -0.03(-0.24%) |
Apr 10, 2015 | 10.61 | 10.69 | 10.58 | 10.66 | 3,227,707 | +0.09(+0.86%) |
Apr 09, 2015 | 10.58 | 10.62 | 10.52 | 10.57 | 4,836,372 | -0.02(-0.20%) |
Apr 08, 2015 | 10.49 | 10.60 | 10.45 | 10.59 | 4,462,892 | +0.10(+0.99%) |
Apr 07, 2015 | 10.67 | 10.69 | 10.46 | 10.49 | 5,252,806 | -0.20(-1.83%) |
Apr 06, 2015 | 10.56 | 10.71 | 10.56 | 10.69 | 6,871,897 | +0.08(+0.74%) |
Apr 02, 2015 | 10.52 | 10.61 | 10.61 | 10.61 | 7,226,966 | +0.08(+0.78%) |
Apr 01, 2015 | 10.55 | 10.57 | 10.46 | 10.53 | 5,863,572 | -0.02(-0.17%) |
Mar 31, 2015 | 10.34 | 10.55 | 10.32 | 10.54 | 5,618,553 | +0.20(+1.89%) |
Mar 30, 2015 | 10.28 | 10.36 | 10.25 | 10.35 | 3,450,066 | +0.09(+0.85%) |
Mar 27, 2015 | 10.40 | 10.42 | 10.23 | 10.26 | 9,583,503 | -0.12(-1.17%) |
Mar 26, 2015 | 10.37 | 10.42 | 10.34 | 10.38 | 8,161,821 | +0.00(+0.00%) |
Mar 25, 2015 | 10.39 | 10.48 | 10.37 | 10.38 | 7,672,023 | -0.01(-0.08%) |
Mar 24, 2015 | 10.48 | 10.50 | 10.37 | 10.39 | 4,649,195 | -0.10(-0.97%) |
Mar 23, 2015 | 10.42 | 10.54 | 10.40 | 10.49 | 7,124,218 | +0.07(+0.65%) |
Mar 20, 2015 | 10.32 | 10.42 | 10.29 | 10.42 | 6,464,149 | +0.15(+1.45%) |
Mar 19, 2015 | 10.30 | 10.41 | 10.25 | 10.28 | 6,997,595 | -0.04(-0.41%) |
Mar 18, 2015 | 10.17 | 10.34 | 10.13 | 10.32 | 5,700,613 | +0.14(+1.42%) |
Mar 17, 2015 | 10.11 | 10.18 | 10.09 | 10.17 | 2,876,452 | +0.04(+0.38%) |
Mar 16, 2015 | 10.11 | 10.19 | 10.10 | 10.14 | 3,764,201 | +0.02(+0.21%) |
Mar 13, 2015 | 10.09 | 10.11 | 10.00 | 10.11 | 3,371,815 | +0.03(+0.30%) |
Mar 12, 2015 | 10.05 | 10.10 | 10.02 | 10.08 | 3,531,967 | +0.05(+0.51%) |
Mar 11, 2015 | 10.06 | 10.08 | 9.961 | 10.03 | 3,410,631 | -0.03(-0.25%) |
Mar 10, 2015 | 10.08 | 10.11 | 10.04 | 10.06 | 4,876,492 | -0.04(-0.38%) |
Mar 09, 2015 | 10.13 | 10.16 | 10.06 | 10.10 | 4,210,712 | -0.01(-0.13%) |
Mar 06, 2015 | 10.23 | 10.25 | 10.02 | 10.11 | 10,059,756 | -0.17(-1.69%) |
Mar 05, 2015 | 10.39 | 10.42 | 10.27 | 10.28 | 5,200,573 | -0.09(-0.90%) |
Mar 04, 2015 | 10.38 | 10.42 | 10.26 | 10.38 | 5,005,361 | -0.04(-0.41%) |
Mar 03, 2015 | 10.42 | 10.48 | 10.38 | 10.42 | 5,300,727 | -0.03(-0.25%) |
Mar 02, 2015 | 10.38 | 10.49 | 10.40 | 10.45 | 3,910,125 | +0.07(+0.66%) |
Feb 27, 2015 | 10.37 | 10.45 | 10.35 | 10.38 | 3,612,171 | +0.03(+0.25%) |
Feb 26, 2015 | 10.38 | 10.42 | 10.32 | 10.35 | 3,204,746 | -0.01(-0.08%) |
Feb 25, 2015 | 10.34 | 10.47 | 10.33 | 10.36 | 5,906,985 | +0.03(+0.33%) |
Feb 24, 2015 | 10.43 | 10.45 | 10.27 | 10.33 | 5,045,855 | -0.11(-1.02%) |
Feb 23, 2015 | 10.39 | 10.49 | 10.39 | 10.43 | 4,525,734 | +0.05(+0.49%) |
Feb 20, 2015 | 10.33 | 10.41 | 10.33 | 10.38 | 3,863,751 | +0.06(+0.54%) |
Feb 19, 2015 | 10.34 | 10.37 | 10.25 | 10.33 | 2,789,323 | -0.03(-0.25%) |
Feb 18, 2015 | 10.34 | 10.37 | 10.31 | 10.35 | 4,561,587 | +0.02(+0.16%) |
Feb 17, 2015 | 10.31 | 10.42 | 10.29 | 10.34 | 5,681,112 | +0.03(+0.25%) |
Feb 13, 2015 | 10.33 | 10.31 | 10.31 | 10.31 | 4,110,355 | -0.04(-0.41%) |
Feb 12, 2015 | 10.30 | 10.37 | 10.26 | 10.35 | 2,916,013 | +0.09(+0.91%) |
Feb 11, 2015 | 10.31 | 10.34 | 10.23 | 10.26 | 2,268,127 | -0.03(-0.33%) |
Feb 10, 2015 | 10.29 | 10.33 | 10.24 | 10.29 | 2,537,798 | +0.02(+0.21%) |
Feb 09, 2015 | 10.25 | 10.33 | 10.22 | 10.27 | 3,718,823 | +0.02(+0.21%) |
Feb 06, 2015 | 10.37 | 10.37 | 10.19 | 10.25 | 4,666,754 | -0.14(-1.35%) |
Feb 05, 2015 | 10.29 | 10.41 | 10.26 | 10.39 | 4,871,141 | +0.14(+1.37%) |
Feb 04, 2015 | 10.28 | 10.28 | 10.18 | 10.25 | 6,133,698 | -0.04(-0.37%) |
Feb 03, 2015 | 10.24 | 10.35 | 10.17 | 10.29 | 5,589,026 | +0.07(+0.67%) |