Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 12.09 | 12.11 | 12.07 | 12.07 | 2,971 | -0.09(-0.77%) |
Feb 26, 2015 | 12.17 | 12.19 | 12.17 | 12.17 | 2,972 | -0.01(-0.05%) |
Feb 25, 2015 | 12.15 | 12.19 | 12.15 | 12.17 | 2,314 | +0.02(+0.19%) |
Feb 24, 2015 | 12.15 | 12.15 | 12.15 | 12.15 | 699 | +0.12(+1.04%) |
Feb 23, 2015 | 12.10 | 12.10 | 12.03 | 12.03 | 7,316 | -0.15(-1.22%) |
Feb 20, 2015 | 12.09 | 12.17 | 12.03 | 12.17 | 7,894 | +0.05(+0.44%) |
Feb 19, 2015 | 12.12 | 12.12 | 12.11 | 12.12 | 11,208 | -0.03(-0.25%) |
Feb 18, 2015 | 12.13 | 12.15 | 12.08 | 12.15 | 10,624 | +0.05(+0.38%) |
Feb 17, 2015 | 12.05 | 12.18 | 12.03 | 12.10 | 82,338 | -0.10(-0.82%) |
Feb 13, 2015 | 12.25 | 12.20 | 12.20 | 12.20 | 5,201 | +0.09(+0.76%) |
Feb 12, 2015 | 12.03 | 12.11 | 12.03 | 12.11 | 21,467 | +0.07(+0.57%) |
Feb 11, 2015 | 11.97 | 12.04 | 11.97 | 12.04 | 38,015 | -0.05(-0.44%) |
Feb 10, 2015 | 12.13 | 12.13 | 12.07 | 12.10 | 3,918 | -0.02(-0.14%) |
Feb 09, 2015 | 12.10 | 12.16 | 12.10 | 12.11 | 15,236 | -0.05(-0.43%) |
Feb 06, 2015 | 12.19 | 12.19 | 12.14 | 12.17 | 4,312 | -0.05(-0.44%) |
Feb 05, 2015 | 12.19 | 12.22 | 12.19 | 12.22 | 1,189 | +0.03(+0.25%) |
Feb 04, 2015 | 12.13 | 12.24 | 12.13 | 12.19 | 8,201 | +0.08(+0.63%) |
Feb 03, 2015 | 12.07 | 12.13 | 12.07 | 12.11 | 15,166 | +0.15(+1.29%) |
Feb 02, 2015 | 11.89 | 11.98 | 11.89 | 11.96 | 270,255 | +0.11(+0.91%) |
Jan 30, 2015 | 11.92 | 11.94 | 11.85 | 11.85 | 13,539 | -0.22(-1.85%) |
Jan 29, 2015 | 12.07 | 12.08 | 11.97 | 12.07 | 5,043 | +0.04(+0.32%) |
Jan 28, 2015 | 12.14 | 12.14 | 12.03 | 12.03 | 9,918 | -0.11(-0.89%) |
Jan 27, 2015 | 12.10 | 12.14 | 12.09 | 12.14 | 8,474 | -0.02(-0.13%) |
Jan 26, 2015 | 12.17 | 12.17 | 12.12 | 12.16 | 12,149 | -0.07(-0.57%) |
Jan 23, 2015 | 12.24 | 12.29 | 12.23 | 12.23 | 3,685 | +0.01(+0.06%) |
Jan 22, 2015 | 12.09 | 12.22 | 12.09 | 12.22 | 21,971 | +0.19(+1.59%) |
Jan 21, 2015 | 11.93 | 12.05 | 11.93 | 12.03 | 24,614 | +0.12(+1.04%) |
Jan 20, 2015 | 11.96 | 11.97 | 11.86 | 11.90 | 21,653 | -0.03(-0.27%) |
Jan 16, 2015 | 11.83 | 11.94 | 11.83 | 11.94 | 3,176 | +0.10(+0.86%) |
Jan 15, 2015 | 11.85 | 11.85 | 11.83 | 11.83 | 1,820 | +0.02(+0.20%) |
Jan 14, 2015 | 11.77 | 11.81 | 11.76 | 11.81 | 25,533 | -0.04(-0.33%) |
Jan 13, 2015 | 11.92 | 11.95 | 11.82 | 11.85 | 7,941 | +0.03(+0.26%) |
Jan 12, 2015 | 11.90 | 11.90 | 11.80 | 11.82 | 23,010 | -0.11(-0.90%) |
Jan 09, 2015 | 11.92 | 11.93 | 11.87 | 11.93 | 4,958 | -0.06(-0.53%) |
Jan 08, 2015 | 11.93 | 12.03 | 11.93 | 11.99 | 27,380 | +0.17(+1.45%) |
Jan 07, 2015 | 11.77 | 11.84 | 11.77 | 11.82 | 19,787 | +0.15(+1.25%) |
Jan 06, 2015 | 11.72 | 11.73 | 11.65 | 11.67 | 18,627 | -0.05(-0.47%) |
Jan 05, 2015 | 11.93 | 11.93 | 11.72 | 11.73 | 303,150 | -0.30(-2.49%) |
Jan 02, 2015 | 12.13 | 12.13 | 11.99 | 12.03 | 3,624 | -0.12(-0.95%) |
Dec 31, 2014 | 12.19 | 12.14 | 12.14 | 12.14 | 8,452 | -0.06(-0.47%) |
Dec 30, 2014 | 12.18 | 12.25 | 12.17 | 12.20 | 34,016 | +0.01(+0.09%) |
Dec 29, 2014 | 12.21 | 12.23 | 12.14 | 12.19 | 16,322 | +0.06(+0.53%) |
Dec 26, 2014 | 12.14 | 12.21 | 12.11 | 12.12 | 5,304 | +0.06(+0.47%) |
Dec 23, 2014 | 12.08 | 12.07 | 12.07 | 12.07 | 7,475 | -0.04(-0.37%) |
Dec 22, 2014 | 12.06 | 12.13 | 12.05 | 12.11 | 27,390 | +0.08(+0.63%) |
Dec 19, 2014 | 11.92 | 12.04 | 11.92 | 12.04 | 103,947 | +0.09(+0.75%) |
Dec 18, 2014 | 11.98 | 11.98 | 11.93 | 11.95 | 5,865 | +0.14(+1.20%) |
Dec 17, 2014 | 11.56 | 11.81 | 11.56 | 11.81 | 52,150 | +0.24(+2.08%) |
Dec 16, 2014 | 11.56 | 11.70 | 11.47 | 11.57 | 28,289 | -0.14(-1.22%) |
Dec 15, 2014 | 11.87 | 11.87 | 11.69 | 11.71 | 30,908 | -0.23(-1.94%) |
Dec 12, 2014 | 12.02 | 12.04 | 11.94 | 11.94 | 4,824 | -0.11(-0.93%) |
Dec 11, 2014 | 12.05 | 12.09 | 12.05 | 12.05 | 15,813 | -0.04(-0.37%) |
Dec 10, 2014 | 12.14 | 12.19 | 12.10 | 12.10 | 16,122 | +0.04(+0.37%) |
Dec 09, 2014 | 11.99 | 12.06 | 11.99 | 12.05 | 6,183 | +0.06(+0.47%) |
Dec 08, 2014 | 12.10 | 12.10 | 11.99 | 12.00 | 15,966 | -0.13(-1.08%) |
Dec 05, 2014 | 12.17 | 12.17 | 12.10 | 12.13 | 2,297 | -0.04(-0.30%) |
Dec 04, 2014 | 12.17 | 12.18 | 12.12 | 12.16 | 2,764 | -0.08(-0.62%) |
Dec 03, 2014 | 12.28 | 12.30 | 12.24 | 12.24 | 4,525 | -0.05(-0.43%) |
Dec 02, 2014 | 12.34 | 12.42 | 12.29 | 12.29 | 604,581 | -0.06(-0.48%) |
Dec 01, 2014 | 12.49 | 12.49 | 12.35 | 12.35 | 12,030 | -0.25(-1.96%) |
Nov 28, 2014 | 12.68 | 12.68 | 12.55 | 12.60 | 8,133 | -0.15(-1.17%) |
Nov 26, 2014 | 12.73 | 12.75 | 12.75 | 12.75 | 16,419 | +0.06(+0.45%) |
Nov 25, 2014 | 12.66 | 12.76 | 12.63 | 12.69 | 13,016 | +0.04(+0.28%) |
Nov 24, 2014 | 12.72 | 12.72 | 12.61 | 12.66 | 5,506 | -0.05(-0.43%) |
Nov 21, 2014 | 12.74 | 12.76 | 12.63 | 12.71 | 13,741 | +0.19(+1.50%) |
Nov 20, 2014 | 12.59 | 12.59 | 12.53 | 12.53 | 3,420 | -0.11(-0.89%) |
Nov 19, 2014 | 12.68 | 12.69 | 12.56 | 12.64 | 54,128 | +0.04(+0.30%) |
Nov 18, 2014 | 12.65 | 12.65 | 12.59 | 12.60 | 12,872 | +0.12(+0.96%) |
Nov 17, 2014 | 12.46 | 12.51 | 12.46 | 12.48 | 16,077 | -0.07(-0.60%) |
Nov 14, 2014 | 12.47 | 12.56 | 12.47 | 12.56 | 11,333 | +0.02(+0.18%) |
Nov 13, 2014 | 12.50 | 12.54 | 12.50 | 12.53 | 12,712 | +0.07(+0.54%) |
Nov 12, 2014 | 12.74 | 12.74 | 12.47 | 12.47 | 148,216 | -0.03(-0.26%) |
Nov 11, 2014 | 12.40 | 12.51 | 12.40 | 12.50 | 11,921 | +0.09(+0.69%) |
Nov 10, 2014 | 12.59 | 12.59 | 12.41 | 12.41 | 1,871 | -0.05(-0.42%) |
Nov 07, 2014 | 12.34 | 12.47 | 12.34 | 12.47 | 9,759 | +0.02(+0.18%) |
Nov 06, 2014 | 12.53 | 12.53 | 12.42 | 12.44 | 7,651 | -0.03(-0.24%) |
Nov 05, 2014 | 12.46 | 12.50 | 12.41 | 12.47 | 30,451 | -0.02(-0.13%) |
Nov 04, 2014 | 12.46 | 12.51 | 12.46 | 12.49 | 53,900 | -0.09(-0.70%) |
Nov 03, 2014 | 12.60 | 12.60 | 12.56 | 12.58 | 2,724 | +0.02(+0.12%) |
Oct 31, 2014 | 12.62 | 12.62 | 12.55 | 12.56 | 8,902 | +0.00(+0.00%) |
Oct 30, 2014 | 12.51 | 12.59 | 12.51 | 12.56 | 7,024 | +0.03(+0.24%) |
Oct 29, 2014 | 12.48 | 12.56 | 12.43 | 12.53 | 287,044 | +0.13(+1.02%) |
Oct 28, 2014 | 12.34 | 12.41 | 12.34 | 12.41 | 7,922 | +0.08(+0.67%) |
Oct 27, 2014 | 12.37 | 12.40 | 12.40 | 12.32 | 6,815 | -0.08(-0.61%) |
Oct 24, 2014 | 12.36 | 12.40 | 12.36 | 12.40 | 5,501 | -0.01(-0.07%) |
Oct 23, 2014 | 12.43 | 12.43 | 12.41 | 12.41 | 4,944 | +0.10(+0.80%) |
Oct 22, 2014 | 12.41 | 12.41 | 12.30 | 12.31 | 3,084 | -0.10(-0.78%) |
Oct 21, 2014 | 12.30 | 12.42 | 12.31 | 12.41 | 21,545 | +0.10(+0.79%) |
Oct 20, 2014 | 12.26 | 12.31 | 12.26 | 12.31 | 4,776 | +0.10(+0.86%) |
Oct 17, 2014 | 12.18 | 12.23 | 12.18 | 12.20 | 3,086 | +0.19(+1.56%) |
Oct 16, 2014 | 11.93 | 12.05 | 11.90 | 12.02 | 5,653 | -0.11(-0.93%) |
Oct 15, 2014 | 12.13 | 12.15 | 11.99 | 12.13 | 26,452 | -0.07(-0.55%) |
Oct 14, 2014 | 12.17 | 12.24 | 12.17 | 12.20 | 1,832 | -0.05(-0.43%) |
Oct 13, 2014 | 12.23 | 12.26 | 12.23 | 12.25 | 4,362 | +0.04(+0.37%) |
Oct 10, 2014 | 12.28 | 12.30 | 12.20 | 12.20 | 6,725 | -0.10(-0.85%) |
Oct 09, 2014 | 12.41 | 12.41 | 12.29 | 12.31 | 18,912 | -0.10(-0.84%) |
Oct 08, 2014 | 12.29 | 12.41 | 12.22 | 12.41 | 9,304 | +0.07(+0.61%) |
Oct 07, 2014 | 12.37 | 12.38 | 12.33 | 12.34 | 9,057 | -0.10(-0.78%) |
Oct 06, 2014 | 12.44 | 12.50 | 12.44 | 12.44 | 4,604 | +0.05(+0.38%) |
Oct 03, 2014 | 12.37 | 12.42 | 12.37 | 12.39 | 3,334 | -0.01(-0.08%) |
Oct 02, 2014 | 12.49 | 12.49 | 12.32 | 12.40 | 10,927 | -0.05(-0.42%) |
Oct 01, 2014 | 12.51 | 12.53 | 12.45 | 12.45 | 5,725 | -0.12(-0.95%) |
Sep 30, 2014 | 12.56 | 12.57 | 12.52 | 12.57 | 5,909 | +0.03(+0.23%) |
Sep 29, 2014 | 12.55 | 12.59 | 12.54 | 12.54 | 4,636 | -0.09(-0.73%) |
Sep 26, 2014 | 12.68 | 12.68 | 12.63 | 12.63 | 3,301 | +0.02(+0.14%) |
Sep 25, 2014 | 12.71 | 12.71 | 12.60 | 12.62 | 3,373 | -0.15(-1.14%) |
Sep 24, 2014 | 12.74 | 12.78 | 12.74 | 12.76 | 15,315 | +0.10(+0.79%) |
Sep 23, 2014 | 12.65 | 12.74 | 12.65 | 12.66 | 10,585 | +0.05(+0.42%) |
Sep 22, 2014 | 12.74 | 12.75 | 12.59 | 12.61 | 267,166 | -0.13(-1.06%) |
Sep 19, 2014 | 12.79 | 12.84 | 12.74 | 12.74 | 7,520 | -0.03(-0.23%) |
Sep 18, 2014 | 12.75 | 12.79 | 12.75 | 12.77 | 3,634 | +0.03(+0.23%) |
Sep 17, 2014 | 12.79 | 12.79 | 12.74 | 12.74 | 6,938 | -0.05(-0.40%) |
Sep 16, 2014 | 12.71 | 12.82 | 12.67 | 12.79 | 17,620 | +0.07(+0.52%) |
Sep 15, 2014 | 12.77 | 12.77 | 12.73 | 12.73 | 6,984 | -0.10(-0.76%) |
Sep 12, 2014 | 12.88 | 12.88 | 12.80 | 12.82 | 43,779 | -0.13(-0.98%) |
Sep 11, 2014 | 12.97 | 12.97 | 12.93 | 12.95 | 7,651 | -0.04(-0.31%) |
Sep 10, 2014 | 12.94 | 12.99 | 12.94 | 12.99 | 2,799 | -0.03(-0.26%) |
Sep 09, 2014 | 13.02 | 13.03 | 13.01 | 13.03 | 1,527 | -0.08(-0.63%) |
Sep 08, 2014 | 13.14 | 13.14 | 13.08 | 13.11 | 4,108 | -0.02(-0.15%) |
Sep 05, 2014 | 13.08 | 13.15 | 13.08 | 13.13 | 4,463 | +0.10(+0.78%) |
Sep 04, 2014 | 13.10 | 13.10 | 13.01 | 13.03 | 9,121 | -0.06(-0.43%) |
Sep 03, 2014 | 13.03 | 13.08 | 13.03 | 13.08 | 999 | +0.09(+0.69%) |
Sep 02, 2014 | 13.01 | 13.05 | 13.01 | 12.99 | 3,669 | -0.02(-0.14%) |
Aug 29, 2014 | 13.07 | 13.01 | 13.01 | 13.01 | 1,735 | -0.13(-0.95%) |
Aug 28, 2014 | 13.11 | 13.14 | 13.10 | 13.14 | 2,599 | -0.07(-0.53%) |
Aug 27, 2014 | 13.16 | 13.21 | 13.16 | 13.21 | 13,736 | +0.07(+0.57%) |
Aug 26, 2014 | 13.07 | 13.13 | 13.07 | 13.13 | 2,789 | +0.02(+0.17%) |
Aug 25, 2014 | 13.09 | 13.10 | 13.06 | 13.11 | 4,446 | +0.04(+0.29%) |
Aug 22, 2014 | 13.04 | 13.07 | 13.03 | 13.07 | 3,652 | -0.03(-0.25%) |
Aug 21, 2014 | 13.09 | 13.12 | 13.10 | 13.10 | 7,745 | +0.00(+0.02%) |
Aug 20, 2014 | 13.06 | 13.10 | 13.06 | 13.10 | 15,212 | -0.02(-0.11%) |
Aug 19, 2014 | 13.10 | 13.12 | 13.10 | 13.12 | 2,138 | -0.01(-0.06%) |
Aug 18, 2014 | 13.12 | 13.13 | 13.10 | 13.12 | 1,862 | +0.04(+0.34%) |
Aug 15, 2014 | 13.11 | 13.12 | 13.06 | 13.08 | 24,013 | +0.01(+0.06%) |
Aug 14, 2014 | 13.07 | 13.07 | 13.06 | 13.07 | 16,476 | +0.02(+0.11%) |
Aug 13, 2014 | 13.03 | 13.03 | 13.03 | 13.06 | 5,884 | +0.10(+0.75%) |
Aug 12, 2014 | 12.97 | 12.97 | 12.94 | 12.96 | 17,415 | -0.03(-0.23%) |
Aug 11, 2014 | 12.99 | 12.99 | 12.93 | 12.99 | 16,504 | +0.15(+1.17%) |
Aug 08, 2014 | 12.82 | 12.85 | 12.79 | 12.84 | 10,426 | -0.01(-0.06%) |
Aug 07, 2014 | 12.95 | 12.95 | 12.85 | 12.85 | 3,809 | -0.04(-0.35%) |
Aug 06, 2014 | 12.92 | 12.92 | 12.84 | 12.89 | 8,544 | -0.08(-0.64%) |
Aug 05, 2014 | 12.98 | 13.00 | 12.93 | 12.97 | 32,614 | -0.05(-0.40%) |
Aug 04, 2014 | 13.03 | 13.03 | 12.96 | 13.03 | 16,638 | +0.08(+0.64%) |
Aug 01, 2014 | 12.91 | 12.94 | 12.88 | 12.94 | 12,180 | +0.05(+0.41%) |
Jul 31, 2014 | 12.97 | 12.97 | 12.86 | 12.89 | 22,908 | -0.11(-0.86%) |
Jul 30, 2014 | 13.00 | 13.03 | 12.97 | 13.00 | 18,496 | -0.02(-0.17%) |
Jul 29, 2014 | 13.08 | 13.08 | 13.03 | 13.03 | 2,412 | -0.09(-0.69%) |
Jul 28, 2014 | 13.09 | 13.12 | 13.06 | 13.12 | 12,964 | +0.07(+0.50%) |
Jul 25, 2014 | 13.07 | 13.07 | 13.05 | 13.05 | 1,645 | -0.08(-0.61%) |
Jul 24, 2014 | 13.13 | 13.14 | 13.07 | 13.13 | 6,993 | +0.00(+0.00%) |
Jul 23, 2014 | 13.14 | 13.14 | 13.09 | 13.13 | 7,251 | +0.04(+0.34%) |
Jul 22, 2014 | 13.10 | 13.12 | 13.06 | 13.09 | 24,927 | +0.05(+0.38%) |
Jul 21, 2014 | 12.92 | 13.04 | 12.92 | 13.04 | 8,341 | +0.08(+0.60%) |
Jul 18, 2014 | 12.91 | 13.00 | 12.91 | 12.96 | 55,541 | +0.13(+0.99%) |
Jul 17, 2014 | 12.89 | 12.94 | 12.83 | 12.83 | 15,265 | -0.13(-0.99%) |
Jul 16, 2014 | 12.97 | 12.97 | 12.92 | 12.96 | 2,396 | +0.05(+0.35%) |
Jul 15, 2014 | 12.95 | 12.95 | 12.86 | 12.91 | 16,052 | +0.00(+0.00%) |
Jul 14, 2014 | 12.85 | 12.93 | 12.85 | 12.91 | 8,774 | +0.04(+0.35%) |
Jul 11, 2014 | 12.87 | 12.91 | 12.87 | 12.87 | 4,362 | +0.01(+0.12%) |
Jul 10, 2014 | 12.83 | 12.86 | 12.82 | 12.85 | 4,287 | -0.12(-0.92%) |
Jul 09, 2014 | 12.88 | 12.98 | 12.85 | 12.97 | 7,042 | +0.17(+1.35%) |
Jul 08, 2014 | 12.79 | 12.91 | 12.79 | 12.80 | 11,856 | +0.00(+0.01%) |
Jul 07, 2014 | 12.74 | 12.81 | 12.74 | 12.80 | 13,980 | +0.13(+1.05%) |
Jul 03, 2014 | 12.64 | 12.67 | 12.67 | 12.67 | 6,140 | +0.04(+0.30%) |
Jul 02, 2014 | 12.65 | 12.65 | 12.63 | 12.63 | 2,608 | +0.05(+0.42%) |
Jul 01, 2014 | 12.55 | 12.59 | 12.55 | 12.58 | 8,702 | +0.03(+0.27%) |
Jun 30, 2014 | 12.62 | 12.62 | 12.54 | 12.54 | 9,533 | +0.00(+0.03%) |
Jun 27, 2014 | 12.53 | 12.54 | 12.51 | 12.54 | 6,488 | +0.03(+0.24%) |
Jun 26, 2014 | 12.49 | 12.51 | 12.49 | 12.51 | 1,830 | -0.00(-0.01%) |
Jun 25, 2014 | 12.46 | 12.51 | 12.44 | 12.51 | 6,125 | +0.03(+0.24%) |
Jun 24, 2014 | 12.46 | 12.56 | 12.46 | 12.48 | 8,229 | -0.02(-0.18%) |
Jun 23, 2014 | 12.44 | 12.50 | 12.44 | 12.50 | 12,586 | +0.04(+0.36%) |
Jun 20, 2014 | 12.42 | 12.46 | 12.41 | 12.46 | 6,139 | -0.00(-0.02%) |
Jun 19, 2014 | 12.47 | 12.49 | 12.46 | 12.46 | 1,910 | -0.06(-0.46%) |
Jun 18, 2014 | 12.41 | 12.52 | 12.37 | 12.52 | 2,588 | +0.07(+0.54%) |
Jun 17, 2014 | 12.45 | 12.45 | 12.44 | 12.45 | 8,467 | -0.07(-0.54%) |
Jun 16, 2014 | 12.61 | 12.61 | 12.47 | 12.52 | 3,566 | -0.01(-0.06%) |
Jun 13, 2014 | 12.55 | 12.55 | 12.50 | 12.53 | 2,831 | +0.02(+0.15%) |
Jun 12, 2014 | 12.52 | 12.52 | 12.50 | 12.51 | 1,915 | -0.09(-0.73%) |
Jun 11, 2014 | 12.55 | 12.60 | 12.55 | 12.60 | 6,956 | -0.05(-0.37%) |
Jun 10, 2014 | 12.61 | 12.65 | 12.59 | 12.65 | 25,577 | +0.04(+0.30%) |
Jun 06, 2014 | 12.54 | 12.63 | 12.54 | 12.61 | 5,466 | +0.06(+0.48%) |
Jun 05, 2014 | 12.47 | 12.55 | 12.47 | 12.55 | 7,320 | +0.08(+0.66%) |
Jun 04, 2014 | 12.47 | 12.47 | 12.42 | 12.47 | 9,944 | -0.10(-0.76%) |
Jun 03, 2014 | 12.50 | 12.56 | 12.50 | 12.56 | 13,154 | +0.06(+0.50%) |
Jun 02, 2014 | 12.47 | 12.50 | 12.45 | 12.50 | 10,816 | +0.03(+0.20%) |
May 30, 2014 | 12.53 | 12.53 | 12.44 | 12.47 | 24,506 | -0.10(-0.83%) |
May 29, 2014 | 12.59 | 12.60 | 12.56 | 12.58 | 13,172 | +0.11(+0.90%) |
May 28, 2014 | 12.44 | 12.50 | 12.43 | 12.47 | 22,926 | -0.01(-0.06%) |
May 27, 2014 | 12.50 | 12.51 | 12.44 | 12.47 | 5,150 | -0.08(-0.66%) |
May 23, 2014 | 12.56 | 12.56 | 12.56 | 12.56 | 7,341 | -0.02(-0.18%) |
May 22, 2014 | 12.57 | 12.59 | 12.55 | 12.58 | 13,015 | +0.05(+0.36%) |
May 21, 2014 | 12.57 | 12.59 | 12.53 | 12.53 | 175,384 | +0.06(+0.48%) |
May 20, 2014 | 12.53 | 12.53 | 12.45 | 12.47 | 34,743 | -0.18(-1.42%) |
May 19, 2014 | 12.59 | 12.71 | 12.56 | 12.65 | 31,645 | +0.04(+0.36%) |
May 16, 2014 | 12.51 | 12.61 | 12.51 | 12.61 | 7,500 | +0.14(+1.12%) |
May 15, 2014 | 12.46 | 12.48 | 12.41 | 12.47 | 2,763 | -0.09(-0.75%) |
May 14, 2014 | 12.50 | 12.57 | 12.50 | 12.56 | 77,301 | +0.16(+1.33%) |
May 13, 2014 | 12.40 | 12.42 | 12.37 | 12.40 | 9,532 | -0.01(-0.11%) |
May 12, 2014 | 12.36 | 12.42 | 12.36 | 12.41 | 10,026 | +0.01(+0.11%) |
May 09, 2014 | 12.38 | 12.44 | 12.38 | 12.40 | 1,111 | +0.01(+0.12%) |
May 08, 2014 | 12.42 | 12.42 | 12.38 | 12.38 | 3,278 | +0.02(+0.19%) |
May 07, 2014 | 12.41 | 12.41 | 12.35 | 12.36 | 4,187 | +0.01(+0.05%) |
May 06, 2014 | 12.38 | 12.40 | 12.35 | 12.35 | 2,684 | -0.03(-0.22%) |
May 05, 2014 | 12.32 | 12.38 | 12.32 | 12.38 | 2,038 | -0.00(-0.01%) |
May 02, 2014 | 12.39 | 12.39 | 12.34 | 12.38 | 2,765 | -0.01(-0.06%) |
May 01, 2014 | 12.39 | 12.41 | 12.38 | 12.39 | 3,046 | +0.01(+0.06%) |
Apr 30, 2014 | 12.35 | 12.38 | 12.29 | 12.38 | 27,178 | +0.13(+1.10%) |
Apr 29, 2014 | 12.23 | 12.26 | 12.22 | 12.25 | 18,587 | +0.07(+0.55%) |
Apr 28, 2014 | 12.15 | 12.19 | 12.12 | 12.18 | 7,941 | -0.02(-0.18%) |
Apr 25, 2014 | 12.23 | 12.24 | 12.17 | 12.20 | 130,223 | -0.04(-0.37%) |
Apr 24, 2014 | 12.25 | 12.28 | 12.25 | 12.25 | 4,418 | +0.03(+0.23%) |
Apr 23, 2014 | 12.24 | 12.24 | 12.18 | 12.22 | 8,921 | -0.13(-1.08%) |
Apr 22, 2014 | 12.36 | 12.36 | 12.35 | 12.35 | 2,537 | -0.01(-0.12%) |
Apr 21, 2014 | 12.41 | 12.41 | 12.35 | 12.37 | 6,167 | -0.01(-0.05%) |
Apr 17, 2014 | 12.33 | 12.37 | 12.37 | 12.37 | 78,491 | +0.07(+0.54%) |
Apr 16, 2014 | 12.24 | 12.33 | 12.23 | 12.31 | 41,249 | +0.25(+2.05%) |
Apr 15, 2014 | 12.08 | 12.09 | 12.05 | 12.06 | 24,600 | -0.12(-1.00%) |
Apr 14, 2014 | 12.23 | 12.23 | 12.14 | 12.18 | 4,224 | +0.05(+0.44%) |
Apr 11, 2014 | 12.11 | 12.16 | 12.11 | 12.13 | 9,870 | +0.00(+0.01%) |
Apr 10, 2014 | 12.19 | 12.20 | 12.11 | 12.13 | 22,801 | -0.14(-1.16%) |
Apr 09, 2014 | 12.29 | 12.30 | 12.21 | 12.27 | 23,360 | -0.01(-0.06%) |
Apr 08, 2014 | 12.19 | 12.30 | 12.19 | 12.28 | 19,454 | +0.16(+1.36%) |
Apr 07, 2014 | 12.10 | 12.15 | 12.10 | 12.11 | 6,199 | +0.03(+0.22%) |
Apr 04, 2014 | 12.13 | 12.22 | 12.09 | 12.09 | 22,395 | +0.07(+0.59%) |
Apr 03, 2014 | 12.12 | 12.12 | 11.99 | 12.02 | 40,901 | -0.10(-0.80%) |
Apr 02, 2014 | 12.11 | 12.13 | 12.10 | 12.11 | 72,873 | -0.02(-0.19%) |
Apr 01, 2014 | 12.13 | 12.14 | 12.08 | 12.14 | 47,295 | +0.13(+1.12%) |
Mar 31, 2014 | 12.01 | 12.03 | 11.96 | 12.00 | 10,593 | +0.07(+0.56%) |
Mar 28, 2014 | 11.90 | 11.98 | 11.90 | 11.93 | 13,348 | +0.14(+1.18%) |
Mar 27, 2014 | 11.76 | 11.83 | 11.76 | 11.79 | 33,025 | -0.01(-0.10%) |
Mar 26, 2014 | 11.77 | 11.81 | 11.75 | 11.81 | 4,231 | +0.06(+0.52%) |
Mar 25, 2014 | 11.75 | 11.75 | 11.66 | 11.74 | 19,528 | +0.13(+1.15%) |
Mar 24, 2014 | 11.61 | 11.63 | 11.60 | 11.61 | 4,717 | +0.09(+0.78%) |
Mar 21, 2014 | 11.61 | 11.63 | 11.51 | 11.52 | 154,450 | -0.02(-0.19%) |
Mar 20, 2014 | 11.46 | 11.62 | 11.46 | 11.54 | 699,643 | -0.11(-0.96%) |
Mar 19, 2014 | 11.82 | 11.82 | 11.60 | 11.66 | 109,139 | -0.23(-1.95%) |
Mar 18, 2014 | 11.87 | 11.90 | 11.85 | 11.89 | 14,968 | -0.01(-0.06%) |
Mar 17, 2014 | 11.81 | 11.90 | 11.81 | 11.90 | 5,226 | +0.13(+1.08%) |
Mar 14, 2014 | 11.69 | 11.84 | 11.69 | 11.77 | 58,556 | +0.27(+2.35%) |
Mar 13, 2014 | 11.62 | 11.63 | 11.46 | 11.50 | 16,809 | -0.09(-0.78%) |
Mar 12, 2014 | 11.50 | 11.59 | 11.50 | 11.59 | 22,876 | -0.01(-0.13%) |
Mar 11, 2014 | 11.68 | 11.70 | 11.59 | 11.60 | 18,158 | -0.00(-0.00%) |
Mar 10, 2014 | 11.69 | 11.69 | 11.60 | 11.60 | 4,008 | -0.06(-0.51%) |
Mar 07, 2014 | 11.81 | 11.81 | 11.66 | 11.66 | 9,305 | -0.22(-1.83%) |
Mar 06, 2014 | 11.79 | 11.91 | 11.79 | 11.88 | 17,870 | +0.19(+1.63%) |
Mar 05, 2014 | 11.70 | 11.70 | 11.69 | 11.69 | 6,508 | +0.00(+0.03%) |
Mar 04, 2014 | 11.68 | 11.69 | 11.65 | 11.69 | 10,141 | +0.10(+0.91%) |